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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 35.47 | -0.23 | -0.64 | 35.48 | 35.55 | 35.39 | 272073 |
| 1720801800 | 35.7 | 0.17 | 0.48 | 35.49 | 35.76 | 35.44 | 247533 |
| 1720715400 | 35.53 | 0.28 | 0.79 | 35.5 | 35.75 | 35.39 | 142973 |
| 1720629000 | 35.25 | 0.19 | 0.54 | 35.1 | 35.285 | 35.075 | 102726 |
| 1720542600 | 35.06 | 0.02 | 0.06 | 35.1 | 35.135 | 34.995 | 114598 |
| 1720456200 | 35.04 | 0.14 | 0.40 | 34.99 | 35.115 | 34.965 | 91045 |
| 1720197000 | 34.9 | -0.01 | -0.03 | 35 | 35.06 | 34.755 | 155109 |
| 1720110600 | 34.91 | 0.12 | 0.34 | 34.92 | 34.965 | 34.87 | 251965 |
| 1720024200 | 34.79 | 0.6 | 1.75 | 34.36 | 34.815 | 34.355 | 226830 |
| 1719937800 | 34.19 | -0.08 | -0.23 | 34.1 | 34.345 | 34.02 | 644396 |
| 1719851400 | 34.27 | -0.04 | -0.12 | 34.31 | 34.41 | 34.205 | 77594 |
| 1719592200 | 34.31 | 0.24 | 0.70 | 34.27 | 34.385 | 34.165 | 1238081 |
| 1719505800 | 34.07 | 0.07 | 0.21 | 34.03 | 34.215 | 33.995 | 95435 |
| 1719419400 | 34 | -0.03 | -0.09 | 34.26 | 34.29 | 33.975 | 108843 |
| 1719333000 | 34.03 | -0.31 | -0.90 | 34.21 | 34.24 | 34.03 | 105207 |
| 1719246600 | 34.34 | 0.12 | 0.35 | 34.1 | 34.445 | 34.095 | 198479 |
| 1718987400 | 34.22 | -0.14 | -0.41 | 34.35 | 34.38 | 34.205 | 168127 |
| 1718901000 | 34.36 | -0.19 | -0.55 | 34.58 | 34.64 | 34.335 | 279085 |
| 1718814600 | 34.55 | 0.22 | 0.64 | 34.56 | 34.655 | 34.48 | 76811 |
| 1718728200 | 34.33 | 0.38 | 1.12 | 34.14 | 34.395 | 34.09 | 202359 |
| 1718641800 | 33.95 | 0.14 | 0.41 | 33.91 | 33.995 | 33.885 | 524190 |
| 1718382600 | 33.81 | -0.03 | -0.09 | 33.98 | 33.98 | 33.705 | 65914 |
| 1718296200 | 33.84 | -0.18 | -0.53 | 33.9 | 34.035 | 33.735 | 1207991 |
| 1718209800 | 34.02 | 0.65 | 1.95 | 33.64 | 34.02 | 33.6 | 134429 |
| 1718123400 | 33.369999 | -0.26 | -0.77 | 33.63 | 33.67 | 33.354999 | 1339063 |
| 1718037000 | 33.63 | 0.01 | 0.03 | 33.52 | 33.655 | 33.46 | 332958 |
| 1717777800 | 33.62 | -0.14 | -0.41 | 33.81 | 33.915 | 33.53 | 564822 |
| 1717691400 | 33.76 | 0.2 | 0.60 | 33.65 | 33.765 | 33.65 | 82240 |
| 1717605000 | 33.56 | 0.62 | 1.88 | 33.21 | 33.56 | 33.205 | 224644 |
| 1717518600 | 32.939999 | -0.55 | -1.64 | 32.89 | 33.14 | 32.869999 | 374349 |
| 1717432200 | 33.49 | 0.49 | 1.48 | 33.72 | 33.9 | 33.465 | 315302 |
| 1717173000 | 33 | -0.52 | -1.55 | 33.11 | 33.31 | 32.979999 | 172984 |
| 1717086600 | 33.52 | -0.01 | -0.03 | 33.28 | 33.54 | 33.225 | 180996 |
| 1717000200 | 33.53 | -0.54 | -1.58 | 33.8 | 33.81 | 33.525 | 369317 |
| 1716913800 | 34.07 | -0.03 | -0.09 | 34.22 | 34.32 | 34.055 | 481854 |
| 1716568200 | 34.1 | -0.04 | -0.12 | 33.94 | 34.135 | 33.93 | 59829 |
| 1716481800 | 34.14 | -0.12 | -0.35 | 34.28 | 34.435 | 34.04 | 154154 |
| 1716395400 | 34.26 | -0.04 | -0.12 | 34.39 | 34.525 | 34.245 | 236104 |
| 1716309000 | 34.3 | -0.25 | -0.72 | 34.25 | 34.38 | 34.24 | 100398 |
| 1716222600 | 34.55 | -0.09 | -0.26 | 34.59 | 34.605 | 34.425 | 186275 |
| 1715963400 | 34.64 | 0.13 | 0.38 | 34.43 | 34.695 | 34.415 | 90773 |
| 1715877000 | 34.51 | 0.14 | 0.41 | 34.38 | 34.56 | 34.315 | 178223 |
| 1715790600 | 34.37 | 0.41 | 1.21 | 34.05 | 34.37 | 34.05 | 211920 |
| 1715704200 | 33.96 | 0.12 | 0.35 | 33.85 | 34 | 33.65 | 171126 |
| 1715617800 | 33.84 | 0.23 | 0.68 | 33.71 | 33.94 | 33.65 | 289314 |
| 1715358600 | 33.61 | 0.11 | 0.33 | 33.67 | 33.795 | 33.605 | 397897 |
| 1715272200 | 33.5 | 0.04 | 0.12 | 33.46 | 33.525 | 33.335 | 518202 |
| 1715185800 | 33.46 | -0.07 | -0.21 | 33.43 | 33.505 | 33.265 | 121346 |
| 1715099400 | 33.53 | -0.07 | -0.21 | 33.5 | 33.565 | 33.375 | 212149 |
| 1714753800 | 33.6 | 0.37 | 1.11 | 33.38 | 33.845 | 33.28 | 255881 |
| 1714667400 | 33.229999 | 0.54 | 1.67 | 33.04 | 33.229999 | 32.979999 | 338924 |
| 1714581000 | 32.685 | -0.04 | -0.14 | 32.25 | 32.765 | 31.77 | 80478 |
| 1714494600 | 32.729999 | -0.21 | -0.64 | 32.99 | 33.005 | 32.715 | 85192 |
| 1714408200 | 32.939999 | 0.32 | 0.98 | 32.9 | 32.9762 | 32.86 | 120752 |
| 1714149000 | 32.619999 | 0.39 | 1.21 | 32.65 | 32.77 | 32.494999 | 430824 |
| 1714062600 | 32.229999 | -0.02 | -0.06 | 32.25 | 32.375 | 32.009999 | 213118 |
| 1713976200 | 32.25 | 0.13 | 0.40 | 32.54 | 32.545 | 32.189999 | 511738 |
| 1713889800 | 32.119999 | 0.39 | 1.23 | 31.95 | 32.13 | 31.89 | 78804 |
| 1713803400 | 31.73 | 0.13 | 0.41 | 31.73 | 31.795 | 31.605 | 290867 |
| 1713544200 | 31.6 | -0.26 | -0.82 | 31.41 | 31.665 | 31.35 | 133198 |
| 1713457800 | 31.86 | 0.3 | 0.95 | 32.04 | 32.08 | 31.705 | 398792 |
| 1713371400 | 31.56 | -0.02 | -0.06 | 31.64 | 31.77 | 31.555 | 281816 |
| 1713285000 | 31.58 | -0.63 | -1.96 | 31.7 | 31.765 | 31.48 | 155117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
