News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 3.93107162089 | 37.14 | 39.11 | 36.93 | 244444 | 37.80656577 | SP |
| 4 | 2.34 | 6.45339216768 | 36.26 | 39.11 | 35.62 | 226244 | 37.04145026 | SP |
| 12 | 4.67 | 13.763631005 | 33.93 | 39.11 | 33.6231 | 187563 | 36.43051737 | SP |
| 26 | 5.35 | 16.0902255639 | 33.25 | 39.11 | 31.6 | 177069 | 34.90258888 | SP |
| 52 | 14.68 | 61.3712374582 | 23.92 | 39.11 | 23.7 | 96239 | 34.54028987 | SP |
| 156 | 13.861 | 56.0289421561 | 24.739 | 39.11 | 23.7 | 90829 | 34.53836169 | SP |
| 260 | 13.861 | 56.0289421561 | 24.739 | 39.11 | 23.7 | 90829 | 34.53836169 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 38.33 | 0.31 | 0.82 | 38.22 | 38.33 | 38 | 109247 |
| 1727994600 | 38.02 | -0.05 | -0.13 | 37.99 | 38.13 | 37.8229 | 203235 |
| 1727908200 | 38.07 | 0.14 | 0.37 | 38.22 | 38.23 | 37.955 | 400262 |
| 1727821800 | 37.93 | 0.7 | 1.88 | 37.24 | 38 | 37.085 | 305505 |
| 1727735400 | 37.23 | 0.04 | 0.11 | 37.05 | 37.24 | 36.93 | 164758 |
| 1727476200 | 37.19 | 0.13 | 0.35 | 37.14 | 37.24 | 37.0601 | 148461 |
| 1727389800 | 37.06 | 0.08 | 0.22 | 37.19 | 37.19 | 36.8801 | 167957 |
| 1727303400 | 36.98 | -0.19 | -0.51 | 37.26 | 37.3492 | 36.9 | 945813 |
| 1727217000 | 37.17 | 0.17 | 0.46 | 37.46 | 37.46 | 37.01 | 176075 |
| 1727130600 | 37 | 0.02 | 0.05 | 37 | 37.43 | 36.855 | 339796 |
| 1726871400 | 36.98 | 0.01 | 0.03 | 36.8 | 36.99 | 36.65 | 75184 |
| 1726785000 | 36.97 | 0.52 | 1.43 | 37.03 | 37.04 | 36.6501 | 110541 |
| 1726698600 | 36.45 | 0.04 | 0.11 | 36.5 | 36.7899 | 36.43 | 87630 |
| 1726612200 | 36.41 | -0.68 | -1.83 | 36.56 | 36.56 | 36.21 | 108422 |
| 1726525800 | 37.09 | 0.17 | 0.46 | 37.09 | 37.24 | 36.85 | 85722 |
| 1726266600 | 36.92 | 0.27 | 0.74 | 36.71 | 36.9822 | 36.7059 | 180642 |
| 1726180200 | 36.65 | 0.37 | 1.02 | 36.3 | 36.65 | 36.17 | 131299 |
| 1726093800 | 36.28 | -0.06 | -0.17 | 36.21 | 36.28 | 35.64 | 73902 |
| 1726007400 | 36.34 | -0.08 | -0.22 | 36.54 | 36.54 | 36.0901 | 609564 |
| 1725921000 | 36.42 | 0.72 | 2.02 | 36.05 | 36.5 | 36.0139 | 109730 |
| 1725661800 | 35.7 | -0.54 | -1.49 | 36.26 | 36.325 | 35.62 | 100382 |
| 1725575400 | 36.24 | -0.26 | -0.71 | 36.45 | 36.46 | 36.02 | 91009 |
| 1725489000 | 36.5 | 0.13 | 0.36 | 36.39 | 36.6 | 36.28 | 89077 |
| 1725402600 | 36.37 | -1.02 | -2.73 | 37.03 | 37.03 | 36.1 | 188970 |
| 1725057000 | 37.39 | 0.13 | 0.35 | 37.34 | 37.44 | 37.06 | 131701 |
| 1724970600 | 37.26 | 0.33 | 0.89 | 37.23 | 37.5099 | 37.0301 | 1627622 |
| 1724884200 | 36.93 | 0.28 | 0.76 | 36.82 | 37.0999 | 36.7305 | 248291 |
| 1724797800 | 36.65 | 0.18 | 0.49 | 36.55 | 36.69 | 36.4001 | 117623 |
| 1724711400 | 36.47 | -0.14 | -0.38 | 36.63 | 36.65 | 36.4201 | 124357 |
| 1724452200 | 36.61 | 0.21 | 0.58 | 36.51 | 36.7199 | 36.4 | 114792 |
| 1724365800 | 36.4 | -0.09 | -0.25 | 36.52 | 36.5599 | 36.2913 | 129888 |
| 1724279400 | 36.49 | 0.02 | 0.05 | 36.49 | 36.55 | 36.318 | 135659 |
| 1724193000 | 36.47 | -0.28 | -0.76 | 36.61 | 36.61 | 36.3 | 121321 |
| 1724106600 | 36.75 | 0 | 0.00 | 36.67 | 36.75 | 36.53 | 159343 |
| 1723847400 | 36.75 | 0.08 | 0.22 | 36.58 | 36.79 | 36.5 | 105470 |
| 1723761000 | 36.67 | 0.23 | 0.63 | 36.63 | 36.72 | 36.4531 | 109599 |
| 1723674600 | 36.44 | 0.44 | 1.22 | 36.24 | 36.49 | 36 | 223769 |
| 1723588200 | 36 | 0.35 | 0.98 | 35.8 | 36 | 35.67 | 156548 |
| 1723501800 | 35.65 | 0.09 | 0.25 | 35.72 | 35.76 | 35.542 | 201902 |
| 1723242600 | 35.56 | 0.3 | 0.85 | 35.32 | 35.6135 | 35.29 | 117310 |
| 1723156200 | 35.26 | 0.71 | 2.05 | 34.86 | 35.31 | 34.695 | 208480 |
| 1723069800 | 34.55 | 0.21 | 0.61 | 35 | 35.04 | 34.4 | 204609 |
| 1722983400 | 34.34 | 0.14 | 0.41 | 34.46 | 34.68 | 34.19 | 185343 |
| 1722897000 | 34.2 | -0.48 | -1.38 | 34.32 | 34.38 | 33.6231 | 203172 |
| 1722637800 | 34.68 | -0.43 | -1.22 | 34.82 | 34.905 | 34.37 | 246764 |
| 1722551400 | 35.11 | -0.35 | -0.99 | 35.96 | 35.96 | 34.81 | 97669 |
| 1722465000 | 35.46 | 0.29 | 0.82 | 35.41 | 35.63 | 35.2 | 111904 |
| 1722378600 | 35.17 | 0.16 | 0.46 | 35.23 | 35.24 | 35 | 73680 |
| 1722292200 | 35.01 | 0.08 | 0.23 | 35.17 | 35.17 | 34.91 | 135386 |
| 1722033000 | 34.93 | 0.38 | 1.10 | 34.98 | 35.16 | 34.74 | 138507 |
| 1721946600 | 34.55 | 0.35 | 1.02 | 34.49 | 34.84 | 34.01 | 89885 |
| 1721860200 | 34.2 | -0.41 | -1.18 | 34.74 | 34.74 | 34.195 | 82766 |
| 1721773800 | 34.61 | 0.29 | 0.84 | 34.37 | 34.84 | 34.25 | 64263 |
| 1721687400 | 34.32 | 0.25 | 0.73 | 34.27 | 34.32 | 34.0111 | 68959 |
| 1721428200 | 34.07 | -0.27 | -0.79 | 34.3 | 34.3 | 34 | 44786 |
| 1721341800 | 34.34 | -0.04 | -0.12 | 34.47 | 34.64 | 34.26 | 73746 |
| 1721255400 | 34.38 | -0.3 | -0.86 | 34.62 | 34.7 | 34.3 | 63894 |
| 1721169000 | 34.6772 | 0.52 | 1.51 | 34.11 | 34.68 | 34.02 | 78254 |
| 1721082600 | 34.16 | 0.28 | 0.84 | 34.23 | 34.29 | 33.73 | 123353 |
| 1720823400 | 33.875 | -0.01 | -0.01 | 33.93 | 34.07 | 33.875 | 51656 |
| 1720737000 | 33.88 | 0.21 | 0.62 | 33.76 | 33.89 | 33.67 | 50619 |
| 1720650600 | 33.67 | 0.47 | 1.42 | 33.369999 | 33.67 | 33.369999 | 54755 |
| 1720564200 | 33.2 | -0.13 | -0.39 | 33.38 | 33.509999 | 33.2 | 78673 |
| 1720477800 | 33.3298 | 0.16 | 0.48 | 33.39 | 33.479999 | 33.25 | 65690 |
| 1720218600 | 33.17 | -0.03 | -0.09 | 33.35 | 33.35 | 33.04 | 50312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
