News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2232 | -0.62 | 36 | 36.07 | 35.2 | 1283 | 35.79241252 | SP |
| 4 | 0.1368 | 0.383838383838 | 35.64 | 36.68 | 34.08 | 2010 | 35.94774215 | SP |
| 12 | -0.7732 | -2.11545827633 | 36.55 | 38.49 | 33.7 | 2907 | 35.67663285 | SP |
| 26 | 2.4368 | 7.30893821236 | 33.34 | 38.49 | 33.2 | 2975 | 35.42364451 | SP |
| 52 | 4.4868 | 14.3394055609 | 31.29 | 38.49 | 31.13 | 3595 | 34.05594297 | SP |
| 156 | 8.6918 | 32.09082518 | 27.085 | 38.49 | 27.085 | 1359 | 33.75402717 | SP |
| 260 | -1.4471 | -3.88755611314 | 37.2239 | 38.49 | 21.7917 | 840 | 33.44958651 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 35.7768 | 0.17 | 0.47 | 35.25 | 35.81 | 35.25 | 3854 |
| 1739403000 | 35.6083 | -0.16 | -0.45 | 35.57 | 35.62 | 35.57 | 415 |
| 1739316600 | 35.77 | 0.18 | 0.51 | 35.2 | 35.77 | 35.2 | 1143 |
| 1739230200 | 35.5902 | -0.01 | -0.03 | 36 | 36 | 35.5902 | 540 |
| 1738971000 | 35.5994 | -0.4 | -1.11 | 35.99 | 35.99 | 35.59 | 1706 |
| 1738884600 | 35.9995 | 0.2 | 0.55 | 36 | 36.07 | 35.87 | 2610 |
| 1738798200 | 35.8023 | 0.2 | 0.56 | 35.9 | 35.9 | 35.73 | 3247 |
| 1738711800 | 35.6034 | 0.36 | 1.01 | 35.33 | 35.6034 | 35.32 | 911 |
| 1738625400 | 35.2475 | -0.42 | -1.16 | 34.48 | 35.37 | 34.08 | 1588 |
| 1738366200 | 35.6626 | -0.39 | -1.07 | 36.37 | 36.37 | 35.6626 | 1699 |
| 1738279800 | 36.0482 | 0.05 | 0.15 | 36.1935 | 36.2193 | 35.87 | 1178 |
| 1738193400 | 35.9939 | -0.08 | -0.23 | 36.26 | 36.26 | 35.87 | 4591 |
| 1738107000 | 36.0753 | -0.09 | -0.26 | 35.99 | 36.08 | 35.948 | 1746 |
| 1738020600 | 36.1686 | -0.1 | -0.27 | 36.07 | 36.1686 | 36 | 3633 |
| 1737761400 | 36.265 | 0.13 | 0.36 | 36.27 | 36.28 | 36.13 | 792 |
| 1737675000 | 36.1348 | 0 | 0.00 | 36.1348 | 36.1348 | 36.1348 | 0 |
| 1737588600 | 36.1348 | -0.52 | -1.42 | 36.68 | 36.68 | 36.13 | 2134 |
| 1737502200 | 36.655 | 0.77 | 2.14 | 36.33 | 36.655 | 36.24 | 3249 |
| 1737156600 | 35.8873 | 0.25 | 0.69 | 36 | 36 | 35.775 | 2472 |
| 1737070200 | 35.6407 | 0.21 | 0.60 | 35.64 | 35.69 | 35.57 | 2526 |
| 1736983800 | 35.4294 | 0.64 | 1.83 | 35.35 | 35.5082 | 35.35 | 2969 |
| 1736897400 | 34.7912 | 0.67 | 1.97 | 34.36 | 34.7912 | 34.36 | 3223 |
| 1736811000 | 34.1183 | 0.26 | 0.76 | 33.82 | 34.1183 | 33.7 | 2677 |
| 1736551800 | 33.86 | -0.8 | -2.32 | 34.32 | 34.33 | 33.78 | 6435 |
| 1736379000 | 34.6649 | 0.02 | 0.05 | 34.45 | 34.6649 | 34.33 | 3579 |
| 1736292600 | 34.6493 | -0.5 | -1.43 | 35.13 | 35.13 | 34.6493 | 2359 |
| 1736206200 | 35.1528 | 0.14 | 0.41 | 35.4 | 35.5 | 35.15 | 5380 |
| 1735947000 | 35.01 | 0.41 | 1.20 | 34.75 | 35.01 | 34.68 | 5241 |
| 1735860600 | 34.5965 | -0.02 | -0.07 | 35.07 | 35.07 | 34.5845 | 10880 |
| 1735687800 | 34.6193 | 0.16 | 0.46 | 34.75 | 34.85 | 34.5107 | 2772 |
| 1735601400 | 34.4592 | -0.05 | -0.15 | 34.8 | 34.8 | 34.1399 | 5949 |
| 1735342200 | 34.5113 | -0.82 | -2.31 | 34.5 | 34.5771 | 34.5 | 675 |
| 1735255800 | 35.3285 | 0.17 | 0.49 | 35.32 | 35.3285 | 35.095 | 1264 |
| 1735077840 | 35.1574 | 0.28 | 0.80 | 35.14 | 35.1574 | 34.9692 | 957 |
| 1734996600 | 34.8784 | 0.07 | 0.20 | 34.96 | 34.96 | 34.7001 | 3071 |
| 1734737400 | 34.8098 | 0.33 | 0.97 | 34.73 | 35.09 | 34.7299 | 5047 |
| 1734651000 | 34.4754 | -0.16 | -0.46 | 35.258 | 35.258 | 34.43 | 4759 |
| 1734564600 | 34.634 | -1.44 | -4.00 | 36.39 | 36.39 | 34.634 | 6867 |
| 1734478200 | 36.0783 | -0.35 | -0.97 | 36.43 | 36.43 | 35.99 | 2353 |
| 1734391800 | 36.431 | -0.08 | -0.21 | 36.57 | 36.68 | 36.41 | 5512 |
| 1734132600 | 36.5094 | -0.13 | -0.35 | 36.51 | 36.52 | 36.505 | 2193 |
| 1734046200 | 36.6362 | -0.31 | -0.83 | 37.01 | 37.09 | 36.6362 | 5421 |
| 1733959800 | 36.9444 | 0.22 | 0.61 | 37.24 | 37.24 | 36.9 | 8709 |
| 1733873400 | 36.7222 | -0.37 | -0.99 | 37.06 | 37.06 | 36.7222 | 2351 |
| 1733787000 | 37.0884 | -0.17 | -0.45 | 37.61 | 37.61 | 37.0884 | 677 |
| 1733527800 | 37.2542 | -0.03 | -0.07 | 37.29 | 37.29 | 37.1231 | 1316 |
| 1733441400 | 37.2807 | -0.13 | -0.35 | 37.61 | 37.61 | 37.2807 | 888 |
| 1733355000 | 37.4122 | -0.14 | -0.38 | 37.76 | 37.76 | 37.4122 | 1445 |
| 1733268600 | 37.554 | -0.18 | -0.49 | 37.9 | 37.9 | 37.4999 | 1462 |
| 1733182200 | 37.7371 | -0.14 | -0.37 | 37.89 | 37.89 | 37.7371 | 3008 |
| 1732917840 | 37.8758 | 0.16 | 0.41 | 38.22 | 38.22 | 37.8702 | 3386 |
| 1732750200 | 37.7202 | 0.04 | 0.11 | 38.15 | 38.2 | 37.7202 | 1199 |
| 1732663800 | 37.6803 | -0.54 | -1.41 | 37.79 | 37.79 | 37.6562 | 4322 |
| 1732577400 | 38.221 | 0.56 | 1.48 | 37.68 | 38.49 | 37.68 | 1099 |
| 1732318200 | 37.6629 | 0.59 | 1.58 | 37.44 | 37.67 | 37.44 | 918 |
| 1732231800 | 37.0765 | 0.71 | 1.96 | 36.55 | 37.0765 | 36.55 | 454 |
| 1732145400 | 36.3623 | -0.07 | -0.20 | 36.43 | 36.43 | 36.1408 | 2564 |
| 1732059000 | 36.436 | 0.02 | 0.05 | 36.15 | 36.436 | 36.15 | 461 |
| 1731972600 | 36.4167 | 0.1 | 0.27 | 36.76 | 36.76 | 36.38 | 981 |
| 1731713400 | 36.3174 | -0.34 | -0.94 | 37.89 | 37.89 | 36.29 | 766 |
| 1731627000 | 36.6608 | -0.19 | -0.51 | 37 | 37 | 36.6608 | 546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
