News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -0.0911933298593 | 38.38 | 38.71 | 38.1 | 1314 | 38.41508764 | SP |
| 4 | -1.325 | -3.34005545752 | 39.67 | 40.61 | 38.1 | 1328 | 39.27898388 | SP |
| 12 | -2.725 | -6.63501339177 | 41.07 | 41.12 | 38.1 | 3535 | 39.57283986 | SP |
| 26 | -3.485 | -8.33134114272 | 41.83 | 42.01 | 38.1 | 3990 | 40.00556479 | SP |
| 52 | 2.705 | 7.58978675645 | 35.64 | 42.01 | 33.45 | 3573 | 38.53380745 | SP |
| 156 | -0.195 | -0.505967825636 | 38.54 | 42.01 | 31.27 | 3313 | 36.95691336 | SP |
| 260 | 12.815 | 50.1958480219 | 25.53 | 42.01 | 15.0691 | 2712 | 34.55840235 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441300 | 38.3922 | 0.12 | 0.32 | 38.1 | 38.3922 | 38.1 | 1814 |
| 1719354900 | 38.27 | -0.33 | -0.84 | 38.54 | 38.59 | 38.23 | 834 |
| 1719268500 | 38.595 | 0.14 | 0.36 | 38.55 | 38.71 | 38.55 | 1300 |
| 1719009300 | 38.4547 | 0.1 | 0.27 | 38.42 | 38.457 | 38.36 | 903 |
| 1718922900 | 38.3528 | -0.08 | -0.21 | 38.38 | 38.45 | 38.31 | 1720 |
| 1718750100 | 38.4326 | -0.13 | -0.33 | 38.54 | 38.54 | 38.4326 | 124 |
| 1718663700 | 38.5597 | 0.14 | 0.37 | 38.13 | 38.5597 | 38.13 | 834 |
| 1718404500 | 38.4157 | -0.69 | -1.78 | 38.7 | 38.7 | 38.41 | 128 |
| 1718318100 | 39.11 | -0.38 | -0.96 | 39.52 | 39.52 | 39 | 1123 |
| 1718231700 | 39.49 | 0.31 | 0.80 | 40.02 | 40.18 | 39.49 | 1171 |
| 1718145300 | 39.1776 | -0.13 | -0.34 | 38.87 | 39.185 | 38.87 | 5625 |
| 1718058900 | 39.31 | 0.02 | 0.06 | 39.07 | 39.31 | 38.9 | 24 |
| 1717799700 | 39.2873 | -0.33 | -0.82 | 39.28 | 39.3 | 39.28 | 443 |
| 1717713300 | 39.6133 | -0.15 | -0.38 | 39.7 | 39.7 | 39.55 | 1168 |
| 1717626900 | 39.7657 | 0.31 | 0.78 | 39.52 | 39.78 | 39.52 | 1312 |
| 1717540500 | 39.4565 | -0.58 | -1.46 | 39.81 | 39.81 | 39.4565 | 212 |
| 1717454100 | 40.0406 | -0.17 | -0.42 | 40.61 | 40.61 | 40.0406 | 367 |
| 1717194900 | 40.2108 | 0.39 | 0.97 | 40.06 | 40.2108 | 40.01 | 5975 |
| 1717108500 | 39.8244 | 0.31 | 0.80 | 39.67 | 39.8244 | 39.67 | 159 |
| 1717022100 | 39.51 | -0.57 | -1.41 | 39.62 | 39.66 | 39.51 | 7228 |
| 1716935700 | 40.075 | 0.02 | 0.04 | 40.39 | 40.39 | 40.075 | 431 |
| 1716590100 | 40.06 | 0.26 | 0.65 | 39.99 | 40.06 | 39.93 | 2472 |
| 1716503700 | 39.8 | -0.48 | -1.19 | 40.49 | 40.49 | 39.8 | 31187 |
| 1716417300 | 40.2804 | -0.22 | -0.55 | 40.34 | 40.42 | 40.2503 | 333 |
| 1716330900 | 40.5029 | -0.1 | -0.24 | 40.36 | 40.5029 | 40.36 | 326 |
| 1716244500 | 40.6 | 0.01 | 0.03 | 40.63 | 40.7299 | 40.51 | 14653 |
| 1715985300 | 40.5881 | -0.11 | -0.26 | 40.72 | 40.72 | 40.5 | 631 |
| 1715898900 | 40.6933 | -0.01 | -0.01 | 40.69 | 40.71 | 40.6636 | 1389 |
| 1715812500 | 40.6991 | 0.27 | 0.67 | 40.59 | 40.6991 | 40.59 | 2568 |
| 1715726100 | 40.43 | 0.21 | 0.52 | 40.59 | 40.63 | 40.42 | 9161 |
| 1715639700 | 40.2204 | 0.27 | 0.68 | 40.25 | 40.4036 | 40.22 | 2818 |
| 1715380500 | 39.95 | -0.28 | -0.69 | 40.34 | 40.34 | 39.8799 | 2637 |
| 1715294100 | 40.2287 | 0.39 | 0.99 | 39.9 | 40.2287 | 39.84 | 2975 |
| 1715207700 | 39.8359 | 0.08 | 0.21 | 39.43 | 39.8359 | 39.43 | 870 |
| 1715121300 | 39.7511 | 0.05 | 0.12 | 39.66 | 39.98 | 39.66 | 1705 |
| 1715034900 | 39.7049 | 0.23 | 0.58 | 39.65 | 39.82 | 39.65 | 1759 |
| 1714775700 | 39.4747 | 0.14 | 0.37 | 39.88 | 39.88 | 39.4747 | 1046 |
| 1714689300 | 39.331 | 0.6 | 1.55 | 38.95 | 39.331 | 38.85 | 398 |
| 1714602900 | 38.7305 | 0.2 | 0.53 | 38.63 | 38.78 | 38.63 | 1414 |
| 1714516500 | 38.5259 | -0.74 | -1.89 | 39 | 39.05 | 38.5259 | 3954 |
| 1714430100 | 39.27 | 0.16 | 0.41 | 39.26 | 39.4 | 39.182 | 496 |
| 1714170900 | 39.1091 | 0.17 | 0.44 | 39.03 | 39.1501 | 39.02 | 3061 |
| 1714084500 | 38.9363 | -0.42 | -1.06 | 38.84 | 38.9363 | 38.83 | 730 |
| 1713998100 | 39.3536 | -0.11 | -0.28 | 39.43 | 39.43 | 38.98 | 26873 |
| 1713911700 | 39.4658 | 0.46 | 1.19 | 39.12 | 39.6272 | 39.12 | 2602 |
| 1713825300 | 39.003 | 0.19 | 0.50 | 38.84 | 39.19 | 38.7721 | 33707 |
| 1713566100 | 38.81 | 0.51 | 1.34 | 38.17 | 38.81 | 38.17 | 1556 |
| 1713479700 | 38.2965 | -0.14 | -0.37 | 38.5 | 38.5 | 38.25 | 747 |
| 1713393300 | 38.4384 | -0.39 | -1.00 | 39.11 | 39.11 | 38.4384 | 719 |
| 1713306900 | 38.825 | -0.1 | -0.26 | 38.73 | 38.9162 | 38.59 | 1659 |
| 1713220500 | 38.9273 | -0.35 | -0.90 | 39.51 | 39.51 | 38.79 | 2816 |
| 1712961300 | 39.2818 | -0.66 | -1.64 | 39.73 | 39.87 | 39.17 | 6494 |
| 1712874900 | 39.9387 | 0.13 | 0.32 | 39.74 | 39.9899 | 39.74 | 1113 |
| 1712788500 | 39.812 | -1.08 | -2.65 | 39.97 | 40.03 | 39.73 | 1860 |
| 1712702100 | 40.8944 | 0.19 | 0.47 | 40.85 | 40.91 | 40.7968 | 1154 |
| 1712615700 | 40.7051 | 0.21 | 0.51 | 40.79 | 40.82 | 40.7051 | 806 |
| 1712356500 | 40.5 | 0.12 | 0.30 | 40.37 | 40.5 | 40.37 | 506 |
| 1712270100 | 40.38 | -0.36 | -0.89 | 41.07 | 41.12 | 40.38 | 2955 |
| 1712183700 | 40.7422 | 0.21 | 0.52 | 40.42 | 40.7422 | 40.42 | 2290 |
| 1712097300 | 40.5319 | -0.63 | -1.52 | 40.71 | 40.71 | 40.44 | 999 |
| 1712010900 | 41.1585 | -0.34 | -0.82 | 41.64 | 41.64 | 41.13 | 2603 |
| 1711665300 | 41.5005 | 0.34 | 0.84 | 41.23 | 41.5005 | 41.23 | 4433 |
| 1711578900 | 41.1558 | 0.8 | 1.98 | 40.75 | 41.1558 | 40.75 | 190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
