News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7581 | 5.09594202899 | 34.5 | 36.535 | 33.65 | 14004375 | 34.46262018 | SP |
| 4 | 1.5181 | 4.369890616 | 34.74 | 36.535 | 32.835 | 16849465 | 33.91832532 | SP |
| 12 | 1.1981 | 3.41728465488 | 35.06 | 37.47 | 32.2 | 21432070 | 34.37119032 | SP |
| 26 | 6.4482 | 21.6310688731 | 29.8099 | 37.47 | 25.67 | 22672517 | 31.44411972 | SP |
| 52 | 5.5281 | 17.9892613082 | 30.73 | 37.47 | 25.62 | 21212675 | 30.48162092 | SP |
| 156 | 1.2381 | 3.53540833809 | 35.02 | 41.605 | 21.52 | 22244844 | 30.65738046 | SP |
| 260 | 11.2781 | 45.1485188151 | 24.98 | 45.78 | 16.1 | 29018145 | 30.76156642 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 36.27 | 0.99 | 2.81 | 35.88 | 36.535 | 35.86 | 19347935 |
| 1720040640 | 35.28 | 1.26 | 3.70 | 34.55 | 35.56 | 34.52 | 21553205 |
| 1719959400 | 34.02 | 0.13 | 0.38 | 33.86 | 34.35 | 33.65 | 11896147 |
| 1719873000 | 33.89 | -0.04 | -0.12 | 34.09 | 34.42 | 33.81 | 8285740 |
| 1719613800 | 33.93 | -0.3 | -0.88 | 34.5 | 34.6 | 33.7301 | 14282407 |
| 1719527400 | 34.23 | 0.41 | 1.21 | 34.2 | 34.43 | 34.16 | 9967319 |
| 1719441000 | 33.82 | -0.02 | -0.06 | 33.35 | 33.9 | 33.28 | 13469722 |
| 1719354600 | 33.84 | -0.41 | -1.20 | 34.07 | 34.1 | 33.81 | 10018923 |
| 1719268200 | 34.25 | 0.26 | 0.76 | 34.28 | 34.575 | 34.12 | 16669820 |
| 1719009000 | 33.99 | -0.56 | -1.62 | 34.41 | 34.47 | 33.795 | 22630339 |
| 1718922600 | 34.55 | 0.85 | 2.52 | 34.0672 | 34.79 | 33.87 | 20718815 |
| 1718749800 | 33.7 | 0.5 | 1.51 | 33.18 | 33.84 | 33.07 | 13763853 |
| 1718663400 | 33.2 | -0.21 | -0.63 | 33.21 | 33.35 | 32.835 | 12232067 |
| 1718404200 | 33.409999 | 0.26 | 0.78 | 33.53 | 33.54 | 32.96 | 16312504 |
| 1718317800 | 33.15 | -0.85 | -2.50 | 33.83 | 34.06 | 32.955 | 21149437 |
| 1718231400 | 34 | 0.25 | 0.74 | 34.5 | 34.6 | 33.8562 | 20820994 |
| 1718145000 | 33.75 | -0.28 | -0.82 | 33.8 | 33.8 | 33.335 | 14238353 |
| 1718058600 | 34.03 | 0.49 | 1.46 | 33.71 | 34.09 | 33.4501 | 12688881 |
| 1717799400 | 33.54 | -2.47 | -6.86 | 34.74 | 34.81 | 33.49 | 42591838 |
| 1717713000 | 36.01 | 1.22 | 3.51 | 34.96 | 36.03 | 34.78 | 22979004 |
| 1717626600 | 34.79 | 0.61 | 1.78 | 34.43 | 34.87 | 34.08 | 17585961 |
| 1717540200 | 34.18 | -1.33 | -3.75 | 34.96 | 34.96 | 33.9502 | 29074158 |
| 1717453800 | 35.51 | 0.21 | 0.59 | 35.42 | 35.59 | 35.13 | 17345551 |
| 1717194600 | 35.3 | -0.26 | -0.73 | 35.8 | 35.95 | 35 | 15714182 |
| 1717108200 | 35.56 | 0.37 | 1.05 | 35.31 | 35.845 | 35.19 | 13440552 |
| 1717021800 | 35.19 | -0.91 | -2.52 | 35.67 | 35.91 | 35.17 | 19196231 |
| 1716935400 | 36.1 | 0.84 | 2.38 | 36.03 | 36.23 | 35.7101 | 16354979 |
| 1716589800 | 35.26 | 0.51 | 1.47 | 35.26 | 35.5 | 35.135 | 10592889 |
| 1716503400 | 34.75 | -0.7 | -1.97 | 35.4 | 35.65 | 34.66 | 30711444 |
| 1716417000 | 35.45 | -1.48 | -4.01 | 36.45 | 36.56 | 35.29 | 37371393 |
| 1716330600 | 36.93 | -0.31 | -0.83 | 37.02 | 37.22 | 36.73 | 15351902 |
| 1716244200 | 37.24 | 0.37 | 1.00 | 36.95 | 37.47 | 36.5201 | 23211517 |
| 1715985000 | 36.87 | 1.21 | 3.39 | 36.21 | 36.89 | 36 | 35723756 |
| 1715898600 | 35.66 | -0.25 | -0.70 | 35.67 | 35.89 | 35.33 | 14874357 |
| 1715812200 | 35.91 | 0.51 | 1.44 | 35.8 | 36.11 | 35.06 | 21850162 |
| 1715725800 | 35.4 | 0.45 | 1.29 | 35.18 | 35.46 | 35.04 | 13363485 |
| 1715639400 | 34.95 | -0.3 | -0.85 | 35.11 | 35.4475 | 34.67 | 15574247 |
| 1715380200 | 35.25 | -0.11 | -0.31 | 35.75 | 35.88 | 35.23 | 19756434 |
| 1715293800 | 35.36 | 1.2 | 3.51 | 34.44 | 35.43 | 34.44 | 26775963 |
| 1715207400 | 34.16 | -0.01 | -0.03 | 33.84 | 34.47 | 33.74 | 17698134 |
| 1715121000 | 34.17 | -0.04 | -0.12 | 34.1 | 34.265 | 33.915 | 9749185 |
| 1715034600 | 34.21 | 0.77 | 2.30 | 34.155 | 34.4698 | 34.1 | 18677275 |
| 1714775400 | 33.439999 | -0.14 | -0.42 | 33.72 | 33.89 | 33.145 | 22365107 |
| 1714689000 | 33.58 | 0.26 | 0.78 | 33.15 | 33.815 | 32.9301 | 19721382 |
| 1714602600 | 33.32 | 0.19 | 0.57 | 33.4 | 34.2 | 33.1 | 30040112 |
| 1714516200 | 33.13 | -1.64 | -4.72 | 33.8299 | 33.99 | 33.1 | 41465283 |
| 1714429800 | 34.77 | 0.19 | 0.55 | 34.64 | 34.96 | 34.07 | 16977251 |
| 1714170600 | 34.58 | 0.25 | 0.73 | 34.7 | 34.95 | 34.29 | 21749724 |
| 1714084200 | 34.33 | 1.21 | 3.65 | 33.119999 | 34.5 | 33.045 | 43755213 |
| 1713997800 | 33.119999 | 0.07 | 0.21 | 32.869999 | 33.2061 | 32.79 | 17519345 |
| 1713911400 | 33.049999 | 0.52 | 1.60 | 32.31 | 33.148899 | 32.2 | 21343634 |
| 1713825000 | 32.53 | -1.54 | -4.52 | 32.6 | 33.189999 | 32.43 | 35124796 |
| 1713565800 | 34.07 | 0.32 | 0.95 | 33.7 | 34.31 | 33.7 | 18412750 |
| 1713479400 | 33.75 | 0.2 | 0.60 | 34.03 | 34.09 | 33.455 | 18481320 |
| 1713393000 | 33.549999 | 0.52 | 1.57 | 33.32 | 33.9499 | 33.11 | 25155972 |
| 1713306600 | 33.03 | -0.5 | -1.49 | 33.049999 | 33.259999 | 32.43 | 24946742 |
| 1713220200 | 33.53 | -0.23 | -0.68 | 34.06 | 34.14 | 33 | 33234907 |
| 1712961000 | 33.76 | -0.69 | -2.00 | 35.06 | 35.745 | 33.439999 | 65071333 |
| 1712874600 | 34.45 | 0.77 | 2.29 | 34.12 | 34.49 | 33.54 | 22433251 |
| 1712788200 | 33.68 | -0.5 | -1.46 | 33.295 | 34.06 | 33.15 | 31048013 |
| 1712701800 | 34.18 | 0.58 | 1.73 | 34.23 | 34.59 | 33.92 | 27371514 |
| 1712615400 | 33.6 | -0.24 | -0.71 | 34.15 | 34.27 | 33.299999 | 23082654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
