News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.11135857461 | 35.92 | 36.55 | 35.41 | 430002 | 35.91244382 | SP |
| 4 | 1.73 | 5.05404615834 | 34.23 | 36.55 | 33.899 | 467751 | 35.13206101 | SP |
| 12 | 1.18 | 3.39275445658 | 34.78 | 36.55 | 32.54 | 747238 | 34.30162986 | SP |
| 26 | 1.5 | 4.35287289611 | 34.46 | 37.72 | 32.54 | 653440 | 34.77564798 | SP |
| 52 | 4.12 | 12.9396984925 | 31.84 | 37.72 | 31.05 | 672570 | 33.78785894 | SP |
| 156 | -1.64 | -4.36170212766 | 37.6 | 38.09 | 26.5699 | 1180610 | 32.39963294 | SP |
| 260 | 2.11 | 6.23338257016 | 33.85 | 47.3699 | 23.58 | 1391865 | 35.96444308 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 35.96 | 0.35 | 0.98 | 35.99 | 36.1976 | 35.87 | 693527 |
| 1740526500 | 35.61 | 0.06 | 0.17 | 35.66 | 35.69 | 35.48 | 462235 |
| 1740440100 | 35.55 | -0.59 | -1.63 | 35.95 | 36.06 | 35.41 | 422248 |
| 1740180900 | 36.14 | -0.06 | -0.17 | 36.38 | 36.55 | 36.04 | 594080 |
| 1740094500 | 36.2 | 0.3 | 0.84 | 36.13 | 36.3399 | 36 | 542053 |
| 1740008100 | 35.9 | -0.09 | -0.25 | 35.92 | 35.9699 | 35.84 | 225930 |
| 1739921700 | 35.99 | 0.21 | 0.59 | 35.98 | 36.0699 | 35.925 | 320966 |
| 1739576100 | 35.78 | 0.29 | 0.82 | 35.6 | 35.8 | 35.6 | 610216 |
| 1739489700 | 35.49 | 0.17 | 0.48 | 35.06 | 35.52 | 35.055 | 360913 |
| 1739403300 | 35.32 | 0.2 | 0.57 | 35.09 | 35.425 | 35 | 486393 |
| 1739316900 | 35.12 | -0.16 | -0.45 | 34.99 | 35.22 | 34.99 | 420880 |
| 1739230500 | 35.28 | 0.46 | 1.32 | 35.14 | 35.3 | 35.14 | 433362 |
| 1738971300 | 34.82 | -0.05 | -0.14 | 35.1 | 35.25 | 34.81 | 565437 |
| 1738884900 | 34.87 | 0.21 | 0.61 | 34.8 | 34.87 | 34.76 | 421997 |
| 1738798500 | 34.66 | -0.13 | -0.37 | 34.62 | 34.76 | 34.56 | 365632 |
| 1738712100 | 34.79 | 0.62 | 1.81 | 34.57 | 34.905 | 34.55 | 584406 |
| 1738625700 | 34.17 | -0.15 | -0.44 | 33.84 | 34.35 | 33.8 | 1005500 |
| 1738366500 | 34.32 | -0.36 | -1.04 | 34.66 | 34.7852 | 34.28 | 520516 |
| 1738280100 | 34.68 | 0.56 | 1.64 | 34.41 | 34.795 | 34.38 | 392527 |
| 1738193700 | 34.12 | 0.03 | 0.09 | 34.23 | 34.355 | 34.055 | 463011 |
| 1738107300 | 34.09 | 0.35 | 1.04 | 33.85 | 34.09 | 33.67 | 598459 |
| 1738020900 | 33.74 | -0.7 | -2.03 | 33.77 | 33.89 | 33.7001 | 802334 |
| 1737761700 | 34.44 | 0.31 | 0.91 | 34.35 | 34.505 | 34.2412 | 880818 |
| 1737675300 | 34.13 | 0 | 0.00 | 34.13 | 34.13 | 34.13 | 0 |
| 1737588900 | 34.13 | 0.07 | 0.21 | 34.12 | 34.21 | 34.04 | 691744 |
| 1737502500 | 34.06 | 0.37 | 1.10 | 34.02 | 34.125 | 33.8517 | 1406843 |
| 1737156900 | 33.69 | 0.24 | 0.72 | 33.56 | 33.885 | 33.54 | 579509 |
| 1737070500 | 33.45 | -0.04 | -0.12 | 33.58 | 33.59 | 33.45 | 339700 |
| 1736984100 | 33.49 | 0.45 | 1.36 | 33.409999 | 33.509999 | 33.33 | 471064 |
| 1736897700 | 33.04 | 0.3 | 0.92 | 33.09 | 33.14 | 32.92 | 472353 |
| 1736811300 | 32.74 | -0.16 | -0.49 | 32.54 | 32.75 | 32.54 | 760465 |
| 1736552100 | 32.9 | -0.57 | -1.70 | 33.09 | 33.09 | 32.85 | 798728 |
| 1736379300 | 33.47 | -0.11 | -0.33 | 33.4 | 33.5 | 33.259999 | 5560128 |
| 1736292900 | 33.58 | -0.26 | -0.77 | 33.96 | 33.96 | 33.534999 | 381079 |
| 1736206500 | 33.84 | 0.16 | 0.48 | 34.05 | 34.17 | 33.82 | 864690 |
| 1735947300 | 33.68 | 0.33 | 0.99 | 33.65 | 33.71 | 33.509999 | 465907 |
| 1735860900 | 33.35 | -0.04 | -0.12 | 33.42 | 33.53 | 33.29 | 1005804 |
| 1735688100 | 33.39 | -0.13 | -0.39 | 33.47 | 33.53 | 33.3299 | 824361 |
| 1735601700 | 33.52 | -0.3 | -0.89 | 33.64 | 33.64 | 33.43 | 584743 |
| 1735342500 | 33.82 | -0.12 | -0.35 | 33.8 | 33.84 | 33.67 | 421470 |
| 1735256100 | 33.94 | -0.16 | -0.47 | 33.93 | 34.04 | 33.87 | 416467 |
| 1735077840 | 34.1 | 0.12 | 0.35 | 34.05 | 34.135 | 33.96 | 256448 |
| 1734996900 | 33.98 | 0.2 | 0.59 | 33.79 | 34.015 | 33.725 | 632788 |
| 1734737700 | 33.78 | 0.15 | 0.45 | 33.58 | 33.9653 | 33.509999 | 712921 |
| 1734651300 | 33.63 | 0.16 | 0.48 | 33.75 | 33.87 | 33.63 | 1297762 |
| 1734564900 | 33.47 | -0.8 | -2.33 | 34.32 | 34.353498 | 33.439999 | 746470 |
| 1734478500 | 34.27 | -0.67 | -1.92 | 34.18 | 34.32 | 34.1 | 749159 |
| 1734392100 | 34.94 | -0.17 | -0.48 | 34.93 | 35.07 | 34.928 | 726702 |
| 1734132900 | 35.11 | 0.02 | 0.06 | 35.14 | 35.17 | 35.01 | 367446 |
| 1734046500 | 35.09 | -0.19 | -0.54 | 35.11 | 35.27 | 35.04 | 1244053 |
| 1733960100 | 35.28 | 0.19 | 0.54 | 35.22 | 35.29 | 35.0936 | 3175303 |
| 1733873700 | 35.09 | -0.58 | -1.63 | 35.31 | 35.33 | 35.07 | 576294 |
| 1733787300 | 35.67 | 0.68 | 1.94 | 35.68 | 35.97 | 35.67 | 888397 |
| 1733528100 | 34.99 | -0.04 | -0.11 | 35.13 | 35.17 | 34.95 | 653377 |
| 1733441700 | 35.03 | 0.23 | 0.66 | 34.97 | 35.075 | 34.97 | 385491 |
| 1733355300 | 34.8 | 0.06 | 0.17 | 34.78 | 34.89 | 34.71 | 873904 |
| 1733268900 | 34.74 | 0.11 | 0.32 | 34.54 | 34.78 | 34.391 | 1863475 |
| 1733182500 | 34.63 | 0.09 | 0.26 | 34.61 | 34.715 | 34.495 | 1054628 |
| 1732917840 | 34.54 | 0.03 | 0.09 | 34.14 | 34.54 | 34.14 | 1450877 |
| 1732750500 | 34.51 | 0.05 | 0.15 | 34.6 | 34.71 | 34.395 | 316902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
