News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0046 | 0.0130836443069 | 35.1584 | 35.26 | 34.8402 | 468 | 34.9042359 | SP |
| 4 | -0.117 | -0.331632653061 | 35.28 | 36.418 | 34.69 | 531 | 35.72590021 | SP |
| 12 | -0.797 | -2.21635150167 | 35.96 | 36.418 | 34.55 | 762 | 35.86046892 | SP |
| 26 | 0.783 | 2.27748691099 | 34.38 | 37.24 | 33.98 | 624 | 35.70082258 | SP |
| 52 | -1.867 | -5.04185795301 | 37.03 | 38.81 | 33.98 | 1104 | 36.12929211 | SP |
| 156 | 0.033 | 0.0939368061486 | 35.13 | 44.26 | 31.414 | 2156 | 35.23411151 | SP |
| 260 | 9.168 | 35.2683208309 | 25.995 | 44.26 | 17.7 | 1392 | 34.73164429 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 35.163 | 0.15 | 0.44 | 35.14 | 35.26 | 35.14 | 231 |
| 1735601400 | 35.0104 | 0.17 | 0.49 | 35.13 | 35.13 | 34.97 | 644 |
| 1735342200 | 34.8402 | -0.12 | -0.35 | 34.93 | 34.93 | 34.8402 | 1164 |
| 1735255800 | 34.9642 | -0.19 | -0.55 | 34.9 | 34.9642 | 34.9 | 52 |
| 1735077840 | 35.1584 | -0.06 | -0.17 | 35.1584 | 35.1584 | 35.1584 | 12 |
| 1734996600 | 35.2185 | 0.29 | 0.83 | 35.05 | 35.2185 | 35.01 | 323 |
| 1734737400 | 34.9283 | -0.4 | -1.12 | 34.69 | 34.9283 | 34.69 | 308 |
| 1734651000 | 35.3256 | 0.04 | 0.10 | 35.3256 | 35.3256 | 35.3256 | 77 |
| 1734564600 | 35.2899 | -0.79 | -2.18 | 35.72 | 35.72 | 35.2899 | 235 |
| 1734478200 | 36.0756 | -0.13 | -0.36 | 36 | 36.0756 | 36 | 82 |
| 1734391800 | 36.205 | 0.02 | 0.07 | 36.13 | 36.205 | 36.13 | 916 |
| 1734132600 | 36.1814 | -0.04 | -0.10 | 36.15 | 36.1814 | 36.15 | 2490 |
| 1734046200 | 36.2171 | -0.16 | -0.45 | 36.14 | 36.2171 | 36.14 | 635 |
| 1733959800 | 36.38 | -0.02 | -0.05 | 36.37 | 36.38 | 36.37 | 127 |
| 1733873400 | 36.4 | 0.14 | 0.39 | 36.34 | 36.4 | 36.34 | 148 |
| 1733787000 | 36.2585 | 0.66 | 1.86 | 36.2 | 36.418 | 36.2 | 598 |
| 1733527800 | 35.595 | -0.14 | -0.38 | 35.65 | 35.6799 | 35.595 | 269 |
| 1733441400 | 35.73 | 0.22 | 0.62 | 35.69 | 35.765 | 35.69 | 867 |
| 1733355000 | 35.51 | 0.14 | 0.41 | 35.51 | 35.55 | 35.51 | 740 |
| 1733268600 | 35.365 | 0.21 | 0.58 | 35.28 | 35.365 | 35.28 | 395 |
| 1733182200 | 35.16 | 0.02 | 0.06 | 35.16 | 35.16 | 35.05 | 843 |
| 1732917840 | 35.14 | 0.59 | 1.71 | 34.8531 | 35.14 | 34.8531 | 186 |
| 1732750200 | 34.55 | -0.47 | -1.34 | 34.58 | 34.58 | 34.55 | 297 |
| 1732663800 | 35.0197 | -0.18 | -0.50 | 35.15 | 35.15 | 35.0197 | 167 |
| 1732577400 | 35.195 | -0.38 | -1.07 | 35.28 | 35.28 | 35.145 | 380 |
| 1732318200 | 35.5748 | 0.07 | 0.21 | 35.52 | 35.5748 | 35.52 | 84 |
| 1732231800 | 35.5 | 0.03 | 0.07 | 35.37 | 35.5 | 35.37 | 591 |
| 1732145400 | 35.4748 | -0.21 | -0.59 | 35.42 | 35.4748 | 35.42 | 265 |
| 1732059000 | 35.685 | 0.08 | 0.21 | 35.52 | 35.685 | 35.52 | 82 |
| 1731972600 | 35.61 | 0.63 | 1.82 | 35.41 | 35.61 | 35.41 | 283 |
| 1731713400 | 34.975 | -0.18 | -0.52 | 35 | 35 | 34.975 | 36 |
| 1731627000 | 35.1563 | -0.32 | -0.91 | 35.1563 | 35.1563 | 35.1563 | 130 |
| 1731540600 | 35.4776 | -0.54 | -1.50 | 35.54 | 35.54 | 35.4776 | 99 |
| 1731454200 | 36.0187 | -0.11 | -0.30 | 36.01 | 36.0187 | 36.01 | 125 |
| 1731367800 | 36.1259 | 0.04 | 0.11 | 36.11 | 36.16 | 36.11 | 1719 |
| 1731108600 | 36.085 | -0.18 | -0.49 | 36.085 | 36.085 | 36.085 | 52 |
| 1731022200 | 36.2641 | 0.17 | 0.48 | 35.98 | 36.2641 | 35.98 | 1633 |
| 1730935800 | 36.09 | 0.08 | 0.22 | 36.1399 | 36.1399 | 36.09 | 242 |
| 1730849400 | 36.0112 | -0.08 | -0.21 | 36.11 | 36.11 | 36.0112 | 167 |
| 1730763000 | 36.0887 | 0.03 | 0.08 | 36.05 | 36.21 | 36.05 | 4664 |
| 1730500200 | 36.06 | 0.08 | 0.22 | 36.18 | 36.18 | 36.06 | 224 |
| 1730413800 | 35.981 | -0.23 | -0.65 | 35.92 | 35.981 | 35.92 | 35 |
| 1730327400 | 36.215 | -0.06 | -0.18 | 36.03 | 36.31 | 36.03 | 555 |
| 1730241000 | 36.2792 | 0.08 | 0.22 | 36.15 | 36.33 | 36.15 | 741 |
| 1730154600 | 36.2 | 0.54 | 1.52 | 36.16 | 36.2683 | 36.16 | 176 |
| 1729895400 | 35.6586 | -0 | -0.00 | 35.83 | 35.83 | 35.6586 | 587 |
| 1729809000 | 35.6598 | -0.07 | -0.18 | 35.62 | 35.67 | 35.62 | 126 |
| 1729722600 | 35.725 | -0.18 | -0.51 | 35.74 | 35.75 | 35.725 | 128 |
| 1729636200 | 35.9085 | -0.23 | -0.65 | 35.88 | 35.9085 | 35.85 | 311 |
| 1729549800 | 36.1419 | 0.42 | 1.18 | 36 | 36.1419 | 36 | 255 |
| 1729290600 | 35.72 | 0.05 | 0.13 | 35.86 | 35.86 | 35.72 | 837 |
| 1729204200 | 35.6735 | -0.37 | -1.03 | 35.67 | 35.6735 | 35.67 | 76 |
| 1729117800 | 36.0457 | 0.16 | 0.45 | 36.02 | 36.06 | 36.02 | 1208 |
| 1729031400 | 35.8836 | -0 | -0.00 | 35.9 | 35.95 | 35.8836 | 13466 |
| 1728945000 | 35.8838 | -0.16 | -0.43 | 35.71 | 35.8838 | 35.71 | 156 |
| 1728685800 | 36.04 | 0.13 | 0.36 | 35.99 | 36.0783 | 35.94 | 759 |
| 1728599400 | 35.9108 | 0.05 | 0.14 | 35.88 | 35.9108 | 35.86 | 672 |
| 1728513000 | 35.86 | -0.16 | -0.44 | 35.7 | 35.86 | 35.7 | 1504 |
| 1728426600 | 36.02 | 0.58 | 1.63 | 35.96 | 36.02 | 35.96 | 249 |
| 1728340200 | 35.4414 | -0.13 | -0.36 | 35.62 | 35.62 | 35.4414 | 1039 |
| 1728081000 | 35.5678 | 0.03 | 0.09 | 35.62 | 35.62 | 35.5678 | 51 |
| 1727994600 | 35.5348 | -0.41 | -1.14 | 35.66 | 35.69 | 35.5348 | 621 |
| 1727908200 | 35.9444 | -0.18 | -0.51 | 35.9444 | 35.9444 | 35.9444 | 36 |
| 1727821800 | 36.1282 | -0.49 | -1.35 | 36.61 | 36.65 | 36.1 | 4033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
