News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 3.52004110997 | 38.92 | 40.36 | 38.83 | 10869 | 39.49451455 | SP |
| 4 | 1.74 | 4.51361867704 | 38.55 | 40.36 | 37.98 | 5853 | 39.31466925 | SP |
| 12 | 2.53 | 6.70021186441 | 37.76 | 40.36 | 36.39 | 6047 | 38.56129047 | SP |
| 26 | 4.36 | 12.1347063735 | 35.93 | 40.36 | 34.37 | 6640 | 37.28973394 | SP |
| 52 | 8.82 | 28.0266920877 | 31.47 | 40.36 | 31.32 | 10480 | 35.3354129 | SP |
| 156 | 5.93 | 17.2584400466 | 34.36 | 40.36 | 24.19 | 15244 | 30.99683238 | SP |
| 260 | 17.2 | 74.4911216977 | 23.09 | 40.36 | 15 | 13303 | 30.48408426 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 40.29 | 0.05 | 0.13 | 40.25 | 40.29 | 40.155 | 3245 |
| 1732577400 | 40.2388 | 0.28 | 0.70 | 40.26 | 40.36 | 40.2388 | 6360 |
| 1732318200 | 39.96 | 0.27 | 0.68 | 39.74 | 39.9695 | 39.74 | 13908 |
| 1732231800 | 39.69 | 0.55 | 1.41 | 39.32 | 39.74 | 39.1889 | 4320 |
| 1732145400 | 39.14 | 0.07 | 0.18 | 39.14 | 39.16 | 38.85 | 8294 |
| 1732059000 | 39.07 | -0.03 | -0.08 | 38.92 | 39.16 | 38.83 | 21464 |
| 1731972600 | 39.1 | 0.14 | 0.37 | 38.97 | 39.13 | 38.97 | 5631 |
| 1731713400 | 38.9575 | -0.52 | -1.32 | 39.09 | 39.09 | 38.91 | 6287 |
| 1731627000 | 39.48 | -0.35 | -0.88 | 39.83 | 39.83 | 39.44 | 7076 |
| 1731540600 | 39.8305 | -0 | -0.01 | 39.87 | 40.02 | 39.83 | 9660 |
| 1731454200 | 39.8352 | -0.17 | -0.42 | 39.95 | 39.97 | 39.829 | 1971 |
| 1731367800 | 40.003 | 0.12 | 0.29 | 40 | 40.003 | 39.945 | 2495 |
| 1731108600 | 39.8868 | 0.15 | 0.37 | 39.75 | 39.9682 | 39.75 | 3736 |
| 1731022200 | 39.7388 | 0.27 | 0.68 | 39.62 | 39.8 | 39.62 | 3747 |
| 1730935800 | 39.4711 | 0.95 | 2.47 | 39.29 | 39.4711 | 39.18 | 1524 |
| 1730849400 | 38.5179 | 0.34 | 0.90 | 38.22 | 38.5179 | 38.22 | 1290 |
| 1730763000 | 38.1737 | 0.02 | 0.05 | 38.16 | 38.27 | 38.14 | 2885 |
| 1730500200 | 38.1559 | 0.18 | 0.46 | 38.09 | 38.305 | 38.09 | 2584 |
| 1730413800 | 37.9805 | -0.54 | -1.40 | 38.36 | 38.36 | 37.98 | 4054 |
| 1730327400 | 38.5215 | -0.2 | -0.51 | 38.53 | 38.74 | 38.52 | 3228 |
| 1730241000 | 38.7192 | 0.12 | 0.31 | 38.55 | 38.8007 | 38.48 | 6546 |
| 1730154600 | 38.6003 | 0.19 | 0.49 | 38.56 | 38.69 | 38.56 | 6972 |
| 1729895400 | 38.4135 | -0.08 | -0.20 | 38.76 | 38.805 | 38.41 | 1326 |
| 1729809000 | 38.4891 | -0.06 | -0.16 | 38.63 | 38.63 | 38.41 | 19453 |
| 1729722600 | 38.5498 | -0.27 | -0.70 | 38.69 | 38.75 | 38.4401 | 9054 |
| 1729636200 | 38.8212 | -0.2 | -0.51 | 38.81 | 38.86 | 38.6801 | 4440 |
| 1729549800 | 39.02 | -0.26 | -0.67 | 39.2 | 39.2 | 38.9557 | 5440 |
| 1729290600 | 39.2822 | 0.13 | 0.33 | 39.28 | 39.32 | 39.19 | 7472 |
| 1729204200 | 39.1549 | -0.06 | -0.14 | 39.43 | 39.43 | 39.1549 | 2063 |
| 1729117800 | 39.21 | 0.21 | 0.54 | 39.18 | 39.21 | 39.06 | 3386 |
| 1729031400 | 39 | -0.21 | -0.54 | 39.32 | 39.32 | 38.99 | 5994 |
| 1728945000 | 39.21 | 0.29 | 0.75 | 39.03 | 39.24 | 39.03 | 1546 |
| 1728685800 | 38.9182 | 0.28 | 0.74 | 38.62 | 38.93 | 38.62 | 10053 |
| 1728599400 | 38.6339 | -0.13 | -0.33 | 38.59 | 38.653 | 38.51 | 4945 |
| 1728513000 | 38.7635 | 0.35 | 0.90 | 38.41 | 38.7635 | 38.38 | 1618 |
| 1728426600 | 38.4162 | 0.43 | 1.14 | 38.08 | 38.4162 | 38.08 | 860 |
| 1728340200 | 37.985 | -0.38 | -0.98 | 38.22 | 38.22 | 37.985 | 1149 |
| 1728081000 | 38.36 | 0.31 | 0.81 | 38.32 | 38.36 | 38.1397 | 8771 |
| 1727994600 | 38.05 | -0.14 | -0.38 | 37.94 | 38.139 | 37.94 | 4748 |
| 1727908200 | 38.1935 | 0.05 | 0.14 | 38.06 | 38.25 | 38.06 | 4237 |
| 1727821800 | 38.14 | -0.35 | -0.91 | 38.47 | 38.47 | 38.0599 | 20340 |
| 1727735400 | 38.49 | 0.1 | 0.26 | 38.34 | 38.49 | 38.21 | 5170 |
| 1727476200 | 38.39 | -0.11 | -0.29 | 38.55 | 38.55 | 38.351 | 5482 |
| 1727389800 | 38.5 | 0.39 | 1.02 | 38.52 | 38.52 | 38.33 | 12800 |
| 1727303400 | 38.1102 | -0.14 | -0.37 | 38.24 | 38.24 | 38.07 | 1376 |
| 1727217000 | 38.2533 | 0.01 | 0.04 | 38.32 | 38.32 | 38.1497 | 6455 |
| 1727130600 | 38.2397 | 0.1 | 0.25 | 38.2 | 38.27 | 38.2 | 9997 |
| 1726871400 | 38.1442 | -0.07 | -0.17 | 38.08 | 38.1442 | 37.89 | 25874 |
| 1726785000 | 38.21 | 0.59 | 1.57 | 38.33 | 38.36 | 38.12 | 3892 |
| 1726698600 | 37.62 | -0.17 | -0.46 | 37.83 | 37.865 | 37.62 | 6755 |
| 1726612200 | 37.7927 | -0.08 | -0.21 | 38.01 | 38.03 | 37.78 | 2468 |
| 1726525800 | 37.8718 | 0.17 | 0.46 | 37.8 | 37.8718 | 37.8 | 1128 |
| 1726266600 | 37.6981 | 0.25 | 0.66 | 37.62 | 37.73 | 37.62 | 1707 |
| 1726180200 | 37.45 | 0.17 | 0.45 | 37.31 | 37.45 | 37.21 | 3010 |
| 1726093800 | 37.2812 | 0.26 | 0.70 | 37.02 | 37.2812 | 36.595 | 7662 |
| 1726007400 | 37.021 | 0.21 | 0.58 | 36.97 | 37.021 | 36.6905 | 3374 |
| 1725921000 | 36.8093 | 0.37 | 1.01 | 36.69 | 36.81 | 36.69 | 636 |
| 1725661800 | 36.44 | -0.45 | -1.22 | 36.92 | 37.05 | 36.39 | 9165 |
| 1725575400 | 36.8908 | -0.31 | -0.83 | 37.12 | 37.12 | 36.7501 | 6655 |
| 1725489000 | 37.2 | 0.04 | 0.12 | 37.17 | 37.32 | 37.1027 | 5153 |
| 1725402600 | 37.1556 | -0.78 | -2.07 | 37.76 | 37.76 | 37.1556 | 3127 |
| 1725057000 | 37.94 | 0.38 | 1.01 | 37.79 | 37.94 | 37.5 | 1748 |
| 1724970600 | 37.56 | 0.15 | 0.40 | 37.57 | 37.8636 | 37.51 | 6744 |
| 1724884200 | 37.41 | -0.23 | -0.61 | 37.57 | 37.57 | 37.39 | 2525 |
| 1724797800 | 37.64 | 0.13 | 0.35 | 37.33 | 37.64 | 37.33 | 3977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
