News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.698 | 4.60287340743 | 36.89 | 38.64 | 36.8 | 12804 | 37.2760167 | SP |
| 4 | 3.76 | 10.7959113357 | 34.828 | 38.64 | 34.71 | 11751 | 37.40169322 | SP |
| 12 | 5.588 | 16.9333333333 | 33 | 38.64 | 31.22 | 4833 | 36.73322399 | SP |
| 26 | 7.918 | 25.8167590479 | 30.67 | 38.64 | 28.72 | 2934 | 35.51043117 | SP |
| 52 | 11.408 | 41.9720382634 | 27.18 | 38.64 | 26.99 | 3540 | 32.34605579 | SP |
| 156 | -8.882 | -18.7107646935 | 47.47 | 48.5 | 19.8783 | 2775 | 30.62051349 | SP |
| 260 | 14.0651 | 57.3549620967 | 24.5229 | 63.41 | 17.5 | 6091 | 41.84216578 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 38.1061 | 0.36 | 0.95 | 37.67 | 38.1061 | 37.67 | 2955 |
| 1732231800 | 37.7482 | 0.33 | 0.87 | 37.4211 | 37.79 | 37.4211 | 7378 |
| 1732145400 | 37.4211 | 0.09 | 0.24 | 37.33 | 37.4211 | 37.2 | 103 |
| 1732059000 | 37.33 | 0.21 | 0.56 | 38.64 | 38.64 | 36.8 | 10593 |
| 1731972600 | 37.1212 | 0.14 | 0.38 | 36.89 | 37.21 | 36.89 | 42357 |
| 1731713400 | 36.9814 | -0.52 | -1.38 | 37.4 | 37.4 | 36.92 | 3766 |
| 1731627000 | 37.4971 | -0.57 | -1.51 | 38.0701 | 38.0701 | 37.4971 | 18443 |
| 1731540600 | 38.0701 | 0.15 | 0.40 | 37.9195 | 38.16 | 37.89 | 48992 |
| 1731454200 | 37.9195 | 0.47 | 1.25 | 37.75 | 38.3999 | 37.75 | 16439 |
| 1731367800 | 37.45 | 0.42 | 1.14 | 37.27 | 37.49 | 37.27 | 23345 |
| 1731108600 | 37.0261 | 0.13 | 0.36 | 36.88 | 37.0899 | 36.84 | 48019 |
| 1731022200 | 36.8942 | 0.08 | 0.21 | 37.18 | 37.18 | 36.83 | 3520 |
| 1730935800 | 36.8179 | 1.24 | 3.48 | 35.58 | 36.8179 | 35.58 | 1889 |
| 1730849400 | 35.58 | 0.38 | 1.07 | 35.03 | 35.58 | 35.03 | 181 |
| 1730763000 | 35.2025 | 0.05 | 0.15 | 35.18 | 35.333 | 35.15 | 630 |
| 1730500200 | 35.15 | 0.32 | 0.92 | 34.8297 | 35.25 | 34.8297 | 2826 |
| 1730413800 | 34.8297 | -0.43 | -1.22 | 35.64 | 35.64 | 34.71 | 975 |
| 1730327400 | 35.2585 | 0.01 | 0.02 | 35.19 | 35.2585 | 35.1801 | 416 |
| 1730241000 | 35.2509 | 0.2 | 0.58 | 35.0472 | 35.27 | 35.0472 | 457 |
| 1730154600 | 35.0472 | 0.22 | 0.63 | 34.828 | 35.13 | 34.828 | 316 |
| 1729895400 | 34.828 | -0.01 | -0.04 | 34.8426 | 34.98 | 34.828 | 77 |
| 1729809000 | 34.8426 | 0.07 | 0.21 | 34.7685 | 34.8426 | 34.76 | 201 |
| 1729722600 | 34.7685 | -0.54 | -1.52 | 35.3048 | 35.3048 | 34.7685 | 57 |
| 1729636200 | 35.3048 | -0.09 | -0.24 | 35.3905 | 35.3905 | 35.29 | 203 |
| 1729549800 | 35.3905 | -0.01 | -0.03 | 35.13 | 35.3905 | 35.13 | 713 |
| 1729290600 | 35.3995 | 0.21 | 0.59 | 35.1926 | 35.4238 | 35.1926 | 772 |
| 1729204200 | 35.1926 | -0.12 | -0.35 | 35.32 | 35.32 | 35.12 | 189 |
| 1729117800 | 35.3159 | 0.08 | 0.23 | 35.2344 | 35.33 | 35.2344 | 1310 |
| 1729031400 | 35.2344 | -0.32 | -0.91 | 35.5589 | 35.5589 | 35.2067 | 303 |
| 1728945000 | 35.5589 | -0.03 | -0.10 | 36 | 36 | 35.54 | 331 |
| 1728685800 | 35.5928 | 0.81 | 2.33 | 34.7825 | 35.6698 | 34.7825 | 505 |
| 1728599400 | 34.7825 | -0.1 | -0.28 | 34.92 | 34.92 | 34.75 | 4288 |
| 1728513000 | 34.88 | 0.35 | 1.02 | 34.51 | 34.88 | 34.51 | 2744 |
| 1728426600 | 34.527 | 0.43 | 1.25 | 34.17 | 34.527 | 34.17 | 1941 |
| 1728340200 | 34.101 | -0.41 | -1.18 | 34.27 | 34.34 | 34.07 | 889 |
| 1728081000 | 34.5077 | 0.56 | 1.65 | 33.9485 | 34.5077 | 33.9485 | 169 |
| 1727994600 | 33.9485 | -0.16 | -0.47 | 34.1089 | 34.1089 | 33.9485 | 22 |
| 1727908200 | 34.1089 | -0.06 | -0.19 | 34.01 | 34.1497 | 34.01 | 309 |
| 1727821800 | 34.173 | -0.06 | -0.18 | 34.39 | 34.39 | 34 | 4887 |
| 1727735400 | 34.235 | -0.16 | -0.48 | 34.3989 | 34.3989 | 34.2 | 2853 |
| 1727476200 | 34.3989 | -0.15 | -0.42 | 34.66 | 34.66 | 34.37 | 1023 |
| 1727389800 | 34.5455 | 0.13 | 0.37 | 34.76 | 34.76 | 34.48 | 995 |
| 1727303400 | 34.4181 | -0.09 | -0.27 | 34.51 | 34.57 | 34.41 | 1761 |
| 1727217000 | 34.51 | 0.22 | 0.66 | 34.28 | 34.51 | 34.25 | 1315 |
| 1727130600 | 34.2851 | 0.31 | 0.90 | 34 | 34.2851 | 34 | 442 |
| 1726871400 | 33.9792 | -0.02 | -0.05 | 33.77 | 33.9792 | 33.77 | 240 |
| 1726785000 | 33.9946 | 0.6 | 1.79 | 33.99 | 34.064 | 33.97 | 711 |
| 1726698600 | 33.395899 | 0.07 | 0.22 | 33.3215 | 33.73 | 33.28 | 2226 |
| 1726612200 | 33.3215 | 0.2 | 0.60 | 33.1237 | 33.49 | 33.1237 | 1207 |
| 1726525800 | 33.1237 | 0.06 | 0.19 | 33.060699 | 33.1237 | 32.92 | 141 |
| 1726266600 | 33.060699 | 0.34 | 1.04 | 32.720999 | 33.060699 | 32.720999 | 93 |
| 1726180200 | 32.720999 | 0.22 | 0.67 | 32.439999 | 32.735 | 32.439999 | 1489 |
| 1726093800 | 32.5028 | 0.53 | 1.65 | 31.9757 | 32.5028 | 31.66 | 324 |
| 1726007400 | 31.9757 | 0.16 | 0.51 | 31.8135 | 31.9757 | 31.76 | 510 |
| 1725921000 | 31.8135 | 0.44 | 1.41 | 31.54 | 31.8135 | 31.54 | 629 |
| 1725661800 | 31.3705 | -0.41 | -1.29 | 31.7812 | 31.7812 | 31.22 | 516 |
| 1725575400 | 31.7812 | -0.21 | -0.66 | 31.9 | 31.93 | 31.7812 | 4931 |
| 1725489000 | 31.992 | -0.04 | -0.12 | 31.7 | 32.1126 | 31.7 | 836 |
| 1725402600 | 32.0311 | -0.65 | -1.99 | 33 | 33 | 32.0311 | 2482 |
| 1725057000 | 32.6824 | 0.4 | 1.23 | 32.2851 | 32.6824 | 32.2851 | 391 |
| 1724970600 | 32.2851 | 0.15 | 0.47 | 32.1342 | 32.549999 | 32.1342 | 250 |
| 1724884200 | 32.1342 | -0.38 | -1.17 | 32.5143 | 32.5143 | 32 | 75 |
| 1724797800 | 32.5143 | 0.05 | 0.14 | 32.4679 | 32.5143 | 32.369999 | 267 |
| 1724711400 | 32.4679 | -0.44 | -1.34 | 32.77 | 32.77 | 32.4679 | 4911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
