News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.369685767098 | 32.46 | 32.7799 | 31.97 | 97533 | 32.50970543 | SP |
| 4 | -1.43 | -4.2345276873 | 33.77 | 33.914 | 31.4401 | 101934 | 32.52738541 | SP |
| 12 | -2.25 | -6.50477016479 | 34.59 | 35.24 | 31.4401 | 135197 | 33.71020419 | SP |
| 26 | -2.04 | -5.93368237347 | 34.38 | 38.1 | 31.4401 | 121551 | 34.62244349 | SP |
| 52 | 0.41 | 1.2840588788 | 31.93 | 38.1 | 30 | 124760 | 33.45977775 | SP |
| 156 | 0.21 | 0.653594771242 | 32.13 | 38.1 | 25.74 | 156222 | 30.42372195 | SP |
| 260 | 14.45 | 80.7713806596 | 17.89 | 38.1 | 16.199 | 214999 | 27.54661555 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 32.34 | -0.03 | -0.09 | 32.409999 | 32.5099 | 32.24 | 84622 |
| 1743028200 | 32.369999 | -0.1 | -0.31 | 32.369999 | 32.57 | 32.2169 | 72151 |
| 1742941800 | 32.47 | -0.27 | -0.82 | 32.71 | 32.7334 | 32.38 | 79789 |
| 1742855400 | 32.74 | 0.57 | 1.77 | 32.53 | 32.779899 | 32.509999 | 163569 |
| 1742596200 | 32.17 | -0.31 | -0.95 | 32.13 | 32.279899 | 31.97 | 61500 |
| 1742509800 | 32.479999 | -0.16 | -0.49 | 32.46 | 32.749899 | 32.369999 | 109876 |
| 1742423400 | 32.64 | 0.25 | 0.77 | 32.479999 | 32.830199 | 32.1535 | 83975 |
| 1742337000 | 32.39 | -0.09 | -0.28 | 32.42 | 32.479999 | 32.2397 | 99932 |
| 1742250600 | 32.479999 | 0.3 | 0.93 | 32.25 | 32.5505 | 32.25 | 89704 |
| 1741991400 | 32.18 | 0.55 | 1.74 | 31.85 | 32.25 | 31.6755 | 138600 |
| 1741905000 | 31.63 | -0.33 | -1.02 | 32.02 | 32.0907 | 31.4401 | 116982 |
| 1741818600 | 31.9552 | -0.13 | -0.42 | 32.39 | 32.39 | 31.73 | 88239 |
| 1741732200 | 32.09 | -0.32 | -0.99 | 32.42 | 32.5799 | 31.91 | 112617 |
| 1741645800 | 32.409999 | -0.43 | -1.31 | 32.59 | 32.866799 | 32.1845 | 131325 |
| 1741390200 | 32.84 | 0.21 | 0.64 | 32.52 | 32.9988 | 32.4301 | 87248 |
| 1741303800 | 32.63 | -0.1 | -0.31 | 32.369999 | 32.7299 | 32.1601 | 109697 |
| 1741217400 | 32.729999 | 0.15 | 0.46 | 32.53 | 32.8344 | 32.24 | 97803 |
| 1741131000 | 32.58 | -0.52 | -1.57 | 32.83 | 33.03 | 32.3301 | 147028 |
| 1741044600 | 33.1 | -0.53 | -1.58 | 33.67 | 33.914 | 32.909999 | 91836 |
| 1740785400 | 33.63 | 0.24 | 0.72 | 33.479999 | 33.6692 | 33.284999 | 82868 |
| 1740699000 | 33.39 | -0.34 | -1.01 | 33.77 | 33.77 | 33.35 | 85591 |
| 1740612600 | 33.73 | -0.18 | -0.53 | 33.9 | 34.09 | 33.5701 | 72102 |
| 1740526200 | 33.91 | 0.2 | 0.59 | 33.76 | 34.09 | 33.73 | 75375 |
| 1740439800 | 33.71 | -0.05 | -0.15 | 33.95 | 34.0999 | 33.71 | 99221 |
| 1740180600 | 33.76 | -0.57 | -1.66 | 34.54 | 34.63 | 33.711 | 110841 |
| 1740094200 | 34.33 | -0.28 | -0.81 | 34.5 | 34.515 | 34.19 | 90350 |
| 1740007800 | 34.61 | -0.06 | -0.17 | 34.53 | 34.67 | 34.2001 | 110398 |
| 1739921400 | 34.6695 | 0.28 | 0.81 | 34.41 | 34.7091 | 34.41 | 70540 |
| 1739575800 | 34.39 | -0.08 | -0.23 | 34.66 | 34.8 | 34.3459 | 53897 |
| 1739489400 | 34.47 | 0.44 | 1.29 | 34.26 | 34.5044 | 34.1613 | 73803 |
| 1739403000 | 34.03 | -0.51 | -1.48 | 34.08 | 34.2078 | 33.9401 | 83821 |
| 1739316600 | 34.54 | 0.23 | 0.67 | 34.16 | 34.5499 | 34.15 | 68648 |
| 1739230200 | 34.31 | 0.12 | 0.35 | 34.43 | 34.43 | 34.1501 | 138878 |
| 1738971000 | 34.19 | -0.48 | -1.38 | 34.71 | 34.71 | 34.07 | 127149 |
| 1738884600 | 34.67 | -0.02 | -0.06 | 34.89 | 34.89 | 34.5063 | 144537 |
| 1738798200 | 34.69 | 0.25 | 0.73 | 34.53 | 34.72 | 34.4081 | 121486 |
| 1738711800 | 34.44 | 0.33 | 0.97 | 34.09 | 34.525 | 33.95 | 214916 |
| 1738625400 | 34.11 | -0.51 | -1.47 | 34 | 34.4093 | 33.69 | 137400 |
| 1738366200 | 34.62 | -0.35 | -1.00 | 34.88 | 35.0554 | 34.455805 | 93083 |
| 1738279800 | 34.97 | 0.4 | 1.16 | 34.98 | 35.1899 | 34.7243 | 398229 |
| 1738193400 | 34.57 | -0.29 | -0.83 | 34.77 | 35.0699 | 34.4236 | 83021 |
| 1738107000 | 34.86 | -0.14 | -0.40 | 35 | 35.05 | 34.73 | 209424 |
| 1738020600 | 35 | 0.17 | 0.49 | 34.85 | 35.2248 | 34.85 | 96190 |
| 1737761400 | 34.83 | 0.11 | 0.32 | 34.77 | 34.93 | 34.6436 | 95553 |
| 1737675000 | 34.72 | 0 | 0.00 | 34.72 | 34.72 | 34.72 | 0 |
| 1737588600 | 34.72 | -0.5 | -1.42 | 35.12 | 35.12 | 34.6608 | 158076 |
| 1737502200 | 35.22 | 0.49 | 1.41 | 34.93 | 35.24 | 34.93 | 123394 |
| 1737156600 | 34.73 | 0.07 | 0.20 | 34.94 | 34.977 | 34.57 | 134851 |
| 1737070200 | 34.66 | 0.14 | 0.41 | 34.47 | 34.815 | 34.37 | 169417 |
| 1736983800 | 34.52 | 0.48 | 1.41 | 34.66 | 34.91 | 34.36 | 125885 |
| 1736897400 | 34.04 | 0.61 | 1.82 | 33.63 | 34.05 | 33.59 | 153116 |
| 1736811000 | 33.43 | 0.34 | 1.03 | 32.89 | 33.43 | 32.89 | 144775 |
| 1736551800 | 33.09 | -0.72 | -2.13 | 33.38 | 33.445 | 32.89 | 1145148 |
| 1736379000 | 33.81 | -0.01 | -0.03 | 33.66 | 33.8599 | 33.45 | 91429 |
| 1736292600 | 33.82 | -0.34 | -1.00 | 34.3 | 34.3 | 33.67 | 152269 |
| 1736206200 | 34.16 | -0.15 | -0.44 | 34.41 | 34.66 | 34.0801 | 126875 |
| 1735947000 | 34.31 | 0.2 | 0.59 | 34.25 | 34.499 | 33.86 | 97249 |
| 1735860600 | 34.11 | -0.24 | -0.70 | 34.59 | 34.707 | 33.95 | 151622 |
| 1735687800 | 34.35 | 0.18 | 0.53 | 34.36 | 34.53 | 34.19 | 72248 |
| 1735601400 | 34.17 | -0.18 | -0.52 | 34.22 | 34.36 | 33.8201 | 114939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
