News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0657 | 3.07472590883 | 34.66 | 35.72 | 34.23 | 21662 | 34.84710852 | SP |
| 4 | -0.8843 | -2.41546025676 | 36.61 | 36.61 | 32 | 90467 | 34.36997639 | SP |
| 12 | -1.9543 | -5.18657112527 | 37.68 | 37.82 | 32 | 48526 | 35.49665796 | SP |
| 26 | -0.8643 | -2.36212079803 | 36.59 | 37.82 | 32 | 34771 | 35.94752511 | SP |
| 52 | 1.7357 | 5.10650191233 | 33.99 | 37.82 | 32 | 57372 | 35.08095927 | SP |
| 156 | 5.4757 | 18.1014876033 | 30.25 | 37.82 | 29.8001 | 44324 | 33.8323149 | SP |
| 260 | 5.4757 | 18.1014876033 | 30.25 | 37.82 | 29.8001 | 44324 | 33.8323149 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 35.7257 | 0.15 | 0.41 | 35.5793 | 35.76 | 35.52 | 4118 |
| 1745533800 | 35.5793 | 0.46 | 1.31 | 35.09 | 35.5793 | 35.09 | 2703 |
| 1745447400 | 35.12 | 0.31 | 0.90 | 34.807 | 35.52 | 34.807 | 18065 |
| 1745361000 | 34.807 | 0.38 | 1.09 | 34.65 | 34.86 | 34.65 | 54564 |
| 1745274600 | 34.43 | -0.38 | -1.09 | 34.66 | 34.66 | 34.23 | 11317 |
| 1744929000 | 34.81 | 0.07 | 0.20 | 34.95 | 34.95 | 34.77 | 169279 |
| 1744842600 | 34.74 | -0.54 | -1.53 | 34.97 | 35.11 | 34.5744 | 2100 |
| 1744756200 | 35.28 | -0.1 | -0.28 | 35.43 | 35.47 | 35.1701 | 15536 |
| 1744669800 | 35.38 | 0.12 | 0.33 | 35.74 | 35.74 | 35.32 | 18340 |
| 1744410600 | 35.263 | 0.48 | 1.39 | 34.83 | 35.2986 | 34.805 | 54631 |
| 1744324200 | 34.78 | -0.83 | -2.34 | 35.05 | 35.1 | 34.46 | 355007 |
| 1744237800 | 35.6117 | 1.81 | 5.37 | 33.7974 | 35.6117 | 33.73 | 171121 |
| 1744151400 | 33.7974 | 0.45 | 1.34 | 34.85 | 34.85 | 32 | 55586 |
| 1744065000 | 33.35 | -0.83 | -2.43 | 33.64 | 34.85 | 33.2701 | 603950 |
| 1743805800 | 34.18 | -1.15 | -3.27 | 34.88 | 34.88 | 34.11 | 123724 |
| 1743719400 | 35.3339 | -1.15 | -3.14 | 35.75 | 35.75 | 32.299999 | 6106 |
| 1743633000 | 36.48 | 0.14 | 0.39 | 36.12 | 36.5 | 36.12 | 13240 |
| 1743546600 | 36.3399 | 0.08 | 0.23 | 36.18 | 36.415 | 35.9901 | 6861 |
| 1743460200 | 36.255 | 0.23 | 0.65 | 35.79 | 36.271 | 35.73 | 31145 |
| 1743201000 | 36.02 | -0.59 | -1.61 | 36.61 | 36.61 | 36.02 | 5502 |
| 1743114600 | 36.61 | -0.1 | -0.26 | 36.706 | 36.77 | 36.56 | 14586 |
| 1743028200 | 36.706 | -0.27 | -0.74 | 36.95 | 36.981 | 36.6 | 12313 |
| 1742941800 | 36.978 | 0.08 | 0.21 | 37.02 | 37.02 | 36.91 | 5083 |
| 1742855400 | 36.9 | 0.46 | 1.26 | 36.795 | 36.91 | 36.795 | 5189 |
| 1742596200 | 36.44 | -0.01 | -0.02 | 36.22 | 36.44 | 36.22 | 8542 |
| 1742509800 | 36.4485 | -0.08 | -0.22 | 36.42 | 36.59 | 36.39 | 5267 |
| 1742423400 | 36.5274 | 0.3 | 0.82 | 36.41 | 36.56 | 36.3817 | 30102 |
| 1742337000 | 36.23 | -0.32 | -0.88 | 36.39 | 36.39 | 36.23 | 2579 |
| 1742250600 | 36.5502 | 0.18 | 0.50 | 36.36 | 36.615 | 36.36 | 4424 |
| 1741991400 | 36.37 | 0.52 | 1.44 | 36.03 | 36.37 | 36.03 | 4343 |
| 1741905000 | 35.8539 | -0.34 | -0.94 | 36.23 | 36.23 | 35.82 | 6306 |
| 1741818600 | 36.1948 | 0.08 | 0.21 | 36.26 | 36.32 | 35.9415 | 18190 |
| 1741732200 | 36.1198 | -0.13 | -0.37 | 36.25 | 36.25 | 35.97 | 102284 |
| 1741645800 | 36.2541 | -0.63 | -1.71 | 36.6 | 36.6 | 36.17 | 22117 |
| 1741390200 | 36.8867 | 0.14 | 0.38 | 36.73 | 36.8867 | 36.4714 | 4252 |
| 1741303800 | 36.7472 | -0.37 | -0.99 | 36.91 | 37.0102 | 36.645 | 16196 |
| 1741217400 | 37.1148 | 0.22 | 0.61 | 36.9 | 37.1499 | 36.7209 | 11175 |
| 1741131000 | 36.89 | -0.18 | -0.49 | 37.07 | 37.0836 | 36.85 | 5919 |
| 1741044600 | 37.07 | -0.34 | -0.91 | 37.37 | 37.48 | 37.04 | 12176 |
| 1740785400 | 37.41 | 0.26 | 0.69 | 37.23 | 37.425 | 37.16 | 8163 |
| 1740699000 | 37.1526 | -0.23 | -0.61 | 37.58 | 37.5899 | 37.1526 | 3886 |
| 1740612600 | 37.38 | -0.05 | -0.13 | 37.51 | 37.55 | 37.345 | 35975 |
| 1740526200 | 37.4282 | -0.09 | -0.24 | 37.56 | 37.56 | 37.3 | 78582 |
| 1740439800 | 37.5193 | -0.04 | -0.10 | 37.69 | 37.69 | 37.49 | 19183 |
| 1740180600 | 37.5569 | -0.2 | -0.54 | 37.76 | 37.76 | 37.49 | 103269 |
| 1740094200 | 37.76 | 0.35 | 0.94 | 37.76 | 37.81 | 37.64 | 30902 |
| 1740007800 | 37.41 | -0.33 | -0.88 | 37.74 | 37.8 | 37.41 | 48674 |
| 1739921400 | 37.7434 | -0.05 | -0.12 | 37.82 | 37.82 | 37.63 | 1056 |
| 1739575800 | 37.79 | 0.1 | 0.27 | 37.81 | 37.81 | 37.67 | 11910 |
| 1739489400 | 37.69 | 0.11 | 0.30 | 37.59 | 37.7113 | 37.58 | 299420 |
| 1739403000 | 37.5757 | -0 | -0.01 | 37.56 | 37.62 | 37.52 | 4807 |
| 1739316600 | 37.58 | 0.02 | 0.05 | 37.62 | 37.6394 | 37.54 | 17283 |
| 1739230200 | 37.5601 | 0.04 | 0.11 | 37.64 | 37.64 | 37.5511 | 5109 |
| 1738971000 | 37.5175 | -0.08 | -0.22 | 37.61 | 37.665 | 37.46 | 39258 |
| 1738884600 | 37.6 | 0.12 | 0.32 | 37.57 | 37.6299 | 37.5 | 12207 |
| 1738798200 | 37.48 | -0.02 | -0.06 | 37.53 | 37.5362 | 37.41 | 17417 |
| 1738711800 | 37.502 | 0.11 | 0.29 | 37.46 | 37.502 | 37.17 | 8893 |
| 1738625400 | 37.3929 | -0.09 | -0.24 | 37.29 | 37.4599 | 37.2 | 42129 |
| 1738366200 | 37.4825 | 0.19 | 0.51 | 37.68 | 37.68 | 37.4 | 9036 |
| 1738279800 | 37.2939 | -0.17 | -0.46 | 37.49 | 37.5499 | 37.2939 | 2675 |
| 1738193400 | 37.468 | -0.04 | -0.09 | 37.5032 | 37.5032 | 37.43 | 8414 |
| 1738107000 | 37.5032 | 0.14 | 0.38 | 37.48 | 37.53 | 37.37 | 21647 |
| 1738020600 | 37.36 | -0.22 | -0.58 | 37.38 | 37.38 | 37.29 | 8706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
