News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2619 | 0.672573189522 | 38.94 | 39.95 | 38.94 | 280 | 39.39288519 | SP |
| 4 | 2.1819 | 5.89384116694 | 37.02 | 39.95 | 36.5637 | 174 | 38.56179321 | SP |
| 12 | 2.8119 | 7.72712283594 | 36.39 | 39.95 | 33.8464 | 343 | 36.29989345 | SP |
| 26 | 7.9969 | 25.6269828553 | 31.205 | 39.95 | 30.57 | 4099 | 36.16308292 | SP |
| 52 | 9.0019 | 29.807615894 | 30.2 | 39.95 | 30.2 | 4158 | 35.71174914 | SP |
| 156 | 9.0019 | 29.807615894 | 30.2 | 39.95 | 30.2 | 4158 | 35.71174914 | SP |
| 260 | 9.0019 | 29.807615894 | 30.2 | 39.95 | 30.2 | 4158 | 35.71174914 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 39.2019 | -0.14 | -0.36 | 39.26 | 39.26 | 39.2019 | 72 |
| 1718922600 | 39.342 | -0.32 | -0.80 | 39.95 | 39.95 | 39.342 | 9 |
| 1718749800 | 39.659 | 0.23 | 0.58 | 39.48 | 39.659 | 39.48 | 7 |
| 1718663400 | 39.4317 | 0.33 | 0.83 | 39.1 | 39.5472 | 39.1 | 969 |
| 1718404200 | 39.106 | 0.13 | 0.34 | 38.94 | 39.106 | 38.94 | 136 |
| 1718317800 | 38.9723 | 0.02 | 0.06 | 39.03 | 39.03 | 38.9723 | 38 |
| 1718231400 | 38.9473 | 0.62 | 1.62 | 38.77 | 38.9473 | 38.77 | 481 |
| 1718145000 | 38.3279 | 0.26 | 0.67 | 38.11 | 38.3279 | 38 | 416 |
| 1718058600 | 38.0717 | 0.22 | 0.59 | 37.85 | 38.09 | 37.8 | 692 |
| 1717799400 | 37.8472 | 0.02 | 0.05 | 37.86 | 37.86 | 37.8472 | 96 |
| 1717713000 | 37.8266 | -0.03 | -0.07 | 38.02 | 38.02 | 37.8266 | 32 |
| 1717626600 | 37.8516 | 0.86 | 2.32 | 37.37 | 37.8516 | 37.37 | 9 |
| 1717540200 | 36.995 | 0.2 | 0.55 | 36.9 | 36.995 | 36.86 | 71 |
| 1717453800 | 36.7917 | 0.23 | 0.62 | 36.895 | 36.895 | 36.7917 | 10 |
| 1717194600 | 36.5637 | -0.06 | -0.17 | 36.84 | 36.84 | 36.5637 | 5 |
| 1717108200 | 36.6244 | -0.72 | -1.94 | 37.24 | 37.24 | 36.6244 | 177 |
| 1717021800 | 37.3471 | -0.08 | -0.21 | 37.33 | 37.3471 | 37.33 | 3 |
| 1716935400 | 37.4251 | 0.33 | 0.89 | 37.38 | 37.4251 | 37.38 | 68 |
| 1716589800 | 37.0965 | 0.32 | 0.86 | 37.02 | 37.0965 | 37.02 | 2 |
| 1716503400 | 36.7811 | 0.1 | 0.27 | 37.19 | 37.19 | 36.7811 | 1071 |
| 1716417000 | 36.6834 | -0.13 | -0.34 | 36.6834 | 36.6834 | 36.6834 | 0 |
| 1716330600 | 36.8091 | 0.13 | 0.36 | 36.58 | 36.8091 | 36.58 | 24 |
| 1716244200 | 36.6764 | 0.28 | 0.77 | 36.73 | 36.73 | 36.6764 | 338 |
| 1715985000 | 36.397 | -0.13 | -0.35 | 36.66 | 36.66 | 36.397 | 352 |
| 1715898600 | 36.5257 | -0.12 | -0.34 | 36.72 | 36.72 | 36.5257 | 17 |
| 1715812200 | 36.65 | 0.7 | 1.95 | 36.13 | 36.65 | 36.13 | 8 |
| 1715725800 | 35.9487 | 0.18 | 0.50 | 35.63 | 35.9487 | 35.63 | 397 |
| 1715639400 | 35.7682 | -0.11 | -0.29 | 35.89 | 35.89 | 35.7682 | 2 |
| 1715380200 | 35.8736 | 0.09 | 0.25 | 35.8736 | 35.8736 | 35.8736 | 2 |
| 1715293800 | 35.7852 | 0.02 | 0.05 | 35.87 | 35.87 | 35.7466 | 5324 |
| 1715207400 | 35.7668 | -0.04 | -0.11 | 35.68 | 35.7668 | 35.68 | 4 |
| 1715121000 | 35.8047 | 0.04 | 0.12 | 35.8047 | 35.8047 | 35.8047 | 2 |
| 1715034600 | 35.7625 | 0.5 | 1.42 | 35.48 | 35.7625 | 35.48 | 26 |
| 1714775400 | 35.2608 | 0.68 | 1.96 | 35.24 | 35.2608 | 35.24 | 5 |
| 1714689000 | 34.5818 | 0.38 | 1.12 | 34.57 | 34.5818 | 34.57 | 11 |
| 1714602600 | 34.1977 | -0.21 | -0.62 | 34.1977 | 34.1977 | 34.1977 | 107 |
| 1714516200 | 34.41 | -0.54 | -1.53 | 34.94 | 34.94 | 34.41 | 472 |
| 1714429800 | 34.9453 | -0.08 | -0.24 | 35.14 | 35.14 | 34.9453 | 25 |
| 1714170600 | 35.0294 | 0.59 | 1.72 | 35.07 | 35.07 | 35.0294 | 22 |
| 1714084200 | 34.4377 | -0.22 | -0.64 | 33.85 | 34.51 | 33.85 | 702 |
| 1713997800 | 34.6584 | -0.06 | -0.18 | 34.89 | 34.89 | 34.6584 | 293 |
| 1713911400 | 34.7209 | 0.56 | 1.63 | 34.43 | 34.7209 | 34.43 | 3 |
| 1713825000 | 34.1629 | 0.32 | 0.94 | 34.09 | 34.1629 | 34.09 | 6 |
| 1713565800 | 33.8464 | -0.9 | -2.59 | 34.64 | 34.64 | 33.8464 | 61 |
| 1713479400 | 34.7471 | -0.32 | -0.92 | 34.98 | 34.98 | 34.7471 | 282 |
| 1713393000 | 35.0704 | -0.48 | -1.35 | 35.74 | 35.74 | 35.0704 | 3 |
| 1713306600 | 35.5504 | 0.12 | 0.33 | 35.52 | 35.5504 | 35.52 | 24 |
| 1713220200 | 35.4351 | -0.56 | -1.55 | 36.39 | 36.39 | 35.4351 | 5 |
| 1712961000 | 35.9917 | -0.56 | -1.53 | 36.29 | 36.29 | 35.9917 | 326 |
| 1712874600 | 36.5522 | 0.48 | 1.32 | 36.5522 | 36.5522 | 36.5522 | 2 |
| 1712788200 | 36.0763 | -0.03 | -0.09 | 35.79 | 36.0763 | 35.79 | 8 |
| 1712701800 | 36.1106 | -0.11 | -0.30 | 36.395 | 36.395 | 35.995 | 5586 |
| 1712615400 | 36.2205 | -0.09 | -0.25 | 36.35 | 36.35 | 36.2205 | 32 |
| 1712356200 | 36.31 | 0.66 | 1.84 | 35.87 | 36.31 | 35.87 | 43 |
| 1712269800 | 35.6549 | -0.5 | -1.38 | 36.53 | 36.53 | 35.6549 | 55 |
| 1712183400 | 36.1537 | 0.11 | 0.30 | 36.1537 | 36.1537 | 36.1537 | 5 |
| 1712097000 | 36.0443 | -0.26 | -0.72 | 35.94 | 36.0443 | 35.94 | 343 |
| 1712010600 | 36.3066 | 0.03 | 0.09 | 36.39 | 36.53 | 36.3066 | 76 |
| 1711665000 | 36.2739 | 0 | 0.01 | 36.31 | 36.31 | 36.2739 | 4 |
| 1711578600 | 36.2707 | -0.06 | -0.16 | 36.62 | 36.62 | 36.2707 | 2 |
| 1711492200 | 36.3284 | -0.17 | -0.46 | 36.6199 | 36.6199 | 36.3284 | 421 |
| 1711405800 | 36.4981 | -0.11 | -0.31 | 36.49 | 36.4981 | 36.4 | 74 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
