News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1692 | 0.47341913822 | 35.74 | 35.94 | 35.615 | 23824 | 35.80710163 | SP |
| 4 | 0.5092 | 1.4384180791 | 35.4 | 35.94 | 35.2 | 69122 | 35.69295094 | SP |
| 12 | 1.3335 | 3.85675488855 | 34.5757 | 35.94 | 34.27 | 54154 | 35.29153356 | SP |
| 26 | 2.2792 | 6.77728218852 | 33.63 | 35.94 | 32.7 | 45326 | 34.75101814 | SP |
| 52 | 5.2292 | 17.0443285528 | 30.68 | 35.94 | 30.66 | 60113 | 33.353498 | SP |
| 156 | 5.6392 | 18.6296663363 | 30.27 | 35.94 | 26.445 | 98233 | 29.67276457 | SP |
| 260 | 10.5892 | 41.8214849921 | 25.32 | 35.94 | 25.05 | 79102 | 29.44125426 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 35.9092 | 0.03 | 0.08 | 35.88 | 35.9092 | 35.86 | 5707 |
| 1732663800 | 35.88 | 0.05 | 0.14 | 35.87 | 35.94 | 35.85 | 3689 |
| 1732577400 | 35.83 | 0.05 | 0.14 | 35.78 | 35.86 | 35.78 | 75836 |
| 1732318200 | 35.78 | 0.07 | 0.20 | 35.73 | 35.8 | 35.73 | 28351 |
| 1732231800 | 35.71 | 0.03 | 0.08 | 35.81 | 35.81 | 35.67 | 6410 |
| 1732145400 | 35.68 | -0.01 | -0.03 | 35.74 | 35.74 | 35.615 | 4836 |
| 1732059000 | 35.69 | 0.01 | 0.03 | 35.61 | 35.74 | 35.61 | 10047 |
| 1731972600 | 35.68 | 0.09 | 0.25 | 35.665 | 35.72 | 35.61 | 30331 |
| 1731713400 | 35.59 | -0.13 | -0.36 | 35.67 | 35.73 | 35.59 | 22705 |
| 1731627000 | 35.72 | -0.05 | -0.14 | 35.77 | 35.8295 | 35.72 | 15357 |
| 1731540600 | 35.77 | 0 | 0.00 | 35.74 | 35.805 | 35.73 | 13730 |
| 1731454200 | 35.7698 | -0.01 | -0.03 | 35.81 | 35.82 | 35.7106 | 29735 |
| 1731367800 | 35.78 | 0.04 | 0.11 | 35.74 | 35.7958 | 35.74 | 7867 |
| 1731108600 | 35.74 | 0.01 | 0.03 | 35.7298 | 35.7936 | 35.7298 | 880687 |
| 1731022200 | 35.7298 | 0.1 | 0.28 | 35.66 | 35.76 | 35.66 | 56180 |
| 1730935800 | 35.63 | 0.25 | 0.71 | 35.38 | 35.7074 | 35.38 | 59733 |
| 1730849400 | 35.38 | 0.12 | 0.34 | 35.26 | 35.4288 | 35.24 | 26329 |
| 1730763000 | 35.2602 | 0 | 0.00 | 35.26 | 35.295 | 35.2 | 21383 |
| 1730500200 | 35.26 | 0.02 | 0.07 | 35.24 | 35.32 | 35.2383 | 22867 |
| 1730413800 | 35.235 | -0.16 | -0.44 | 35.39 | 35.39 | 35.21 | 48554 |
| 1730327400 | 35.39 | -0.07 | -0.18 | 35.4 | 35.4864 | 35.38 | 17817 |
| 1730241000 | 35.4551 | 0.03 | 0.08 | 35.35 | 35.48 | 35.35 | 16934 |
| 1730154600 | 35.4251 | 0.05 | 0.13 | 35.51 | 35.51 | 35.4221 | 5106 |
| 1729895400 | 35.38 | 0.02 | 0.06 | 35.4 | 35.493 | 35.36 | 3111 |
| 1729809000 | 35.36 | 0.02 | 0.06 | 35.45 | 35.45 | 35.34 | 16314 |
| 1729722600 | 35.34 | -0.1 | -0.28 | 35.44 | 35.5 | 35.28 | 32263 |
| 1729636200 | 35.44 | 0.01 | 0.03 | 35.43 | 35.4872 | 35.39 | 14595 |
| 1729549800 | 35.43 | 0 | 0.00 | 35.43 | 35.4572 | 35.36 | 15524 |
| 1729290600 | 35.43 | 0.05 | 0.14 | 35.38 | 35.48 | 35.38 | 31416 |
| 1729204200 | 35.38 | 0.02 | 0.06 | 35.37 | 35.43 | 35.37 | 29883 |
| 1729117800 | 35.36 | 0.05 | 0.14 | 35.31 | 35.41 | 35.31 | 33162 |
| 1729031400 | 35.31 | -0.07 | -0.20 | 35.44 | 35.44 | 35.3 | 20140 |
| 1728945000 | 35.38 | 0.09 | 0.26 | 35.29 | 35.43 | 35.29 | 46703 |
| 1728685800 | 35.29 | 0.07 | 0.20 | 35.22 | 35.3299 | 35.22 | 25793 |
| 1728599400 | 35.22 | -0.02 | -0.06 | 35.22 | 35.27 | 35.2 | 50953 |
| 1728513000 | 35.24 | 0.06 | 0.17 | 35.18 | 35.27 | 35.18 | 15006 |
| 1728426600 | 35.18 | 0.11 | 0.31 | 35.07 | 35.19 | 35.07 | 18342 |
| 1728340200 | 35.07 | -0.12 | -0.35 | 35.24 | 35.24 | 35.03 | 22910 |
| 1728081000 | 35.1939 | 0.11 | 0.32 | 35.0804 | 35.1939 | 35.0702 | 26575 |
| 1727994600 | 35.0804 | -0.05 | -0.14 | 35.06 | 35.13 | 35.03 | 21255 |
| 1727908200 | 35.13 | -0.01 | -0.03 | 35.08 | 35.169 | 35.07 | 39157 |
| 1727821800 | 35.1406 | -0.1 | -0.29 | 35.21 | 35.21 | 35.0401 | 30114 |
| 1727735400 | 35.2437 | 0.08 | 0.24 | 35.18 | 35.2437 | 35.14 | 23415 |
| 1727476200 | 35.16 | -0.04 | -0.10 | 35.255 | 35.27 | 35.16 | 50575 |
| 1727389800 | 35.195 | 0.02 | 0.04 | 35.18 | 35.23 | 35.1601 | 22436 |
| 1727303400 | 35.18 | -0.02 | -0.07 | 35.25 | 35.25 | 35.1412 | 42057 |
| 1727217000 | 35.2041 | 0.06 | 0.18 | 35.17 | 35.2295 | 35.125 | 16912 |
| 1727130600 | 35.14 | -0.02 | -0.06 | 35.15 | 35.17 | 35.105 | 19672 |
| 1726871400 | 35.16 | 0.05 | 0.14 | 35.11 | 35.18 | 35.0601 | 28987 |
| 1726785000 | 35.11 | 0.23 | 0.66 | 34.88 | 35.16 | 34.88 | 61829 |
| 1726698600 | 34.88 | -0.02 | -0.06 | 34.9 | 35.0256 | 34.8601 | 16854 |
| 1726612200 | 34.9 | 0 | 0.00 | 35.02 | 35.02 | 34.87 | 28219 |
| 1726525800 | 34.9 | -0.02 | -0.05 | 34.915 | 34.94 | 34.85 | 18110 |
| 1726266600 | 34.9167 | 0.14 | 0.39 | 34.78 | 34.9167 | 34.78 | 744624 |
| 1726180200 | 34.78 | 0.09 | 0.26 | 34.69 | 34.82 | 34.65 | 17982 |
| 1726093800 | 34.69 | 0.16 | 0.46 | 34.56 | 34.7 | 34.34 | 20913 |
| 1726007400 | 34.53 | 0.08 | 0.23 | 34.53 | 34.58 | 34.4 | 96772 |
| 1725921000 | 34.45 | 0.18 | 0.53 | 34.41 | 34.52 | 34.36 | 44137 |
| 1725661800 | 34.27 | -0.29 | -0.84 | 34.605 | 34.605 | 34.27 | 21497 |
| 1725575400 | 34.56 | 0.02 | 0.06 | 34.595 | 34.65 | 34.4829 | 25475 |
| 1725489000 | 34.54 | -0.04 | -0.10 | 34.5757 | 34.6652 | 34.45 | 51062 |
| 1725402600 | 34.5757 | -0.31 | -0.90 | 34.82 | 34.85 | 34.5757 | 12776 |
| 1725057000 | 34.89 | 0.16 | 0.46 | 34.79 | 34.91 | 34.77 | 26500 |
| 1724970600 | 34.73 | 0.01 | 0.03 | 34.89 | 34.89 | 34.73 | 46924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
