News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.362131401966 | 38.66 | 40.68 | 38.4459 | 1626 | 38.72373357 | SP |
| 4 | -1.39 | -3.45857178403 | 40.19 | 40.68 | 38.24 | 3119 | 39.02032688 | SP |
| 12 | -0.52 | -1.32248219736 | 39.32 | 40.7599 | 38.1601 | 2620 | 39.48999168 | SP |
| 26 | 2.28 | 6.24315443593 | 36.52 | 40.7599 | 34.73 | 2987 | 37.83016636 | SP |
| 52 | 5.77 | 17.4689676052 | 33.03 | 40.7599 | 33.01 | 2641 | 36.65400423 | SP |
| 156 | 4.1 | 11.8155619597 | 34.7 | 40.7599 | 25.62 | 3216 | 31.90369567 | SP |
| 260 | 15.7 | 67.9653679654 | 23.1 | 40.7599 | 16.6341 | 2899 | 31.57828966 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 38.6312 | -0.18 | -0.46 | 38.97 | 38.97 | 38.6312 | 2436 |
| 1736206200 | 38.8109 | 0.01 | 0.04 | 38.99 | 38.99 | 38.74 | 2497 |
| 1735947000 | 38.7967 | 0.32 | 0.83 | 38.68 | 38.8737 | 38.67 | 2299 |
| 1735860600 | 38.4767 | -0.05 | -0.13 | 38.74 | 38.74 | 38.46 | 1009 |
| 1735687800 | 38.5284 | -0.09 | -0.23 | 38.66 | 38.66 | 38.4459 | 697 |
| 1735601400 | 38.6164 | -0.36 | -0.92 | 38.635 | 38.75 | 38.24 | 16021 |
| 1735342200 | 38.9742 | -0.24 | -0.62 | 39.06 | 39.06 | 38.79 | 1265 |
| 1735255800 | 39.2183 | -0.16 | -0.40 | 39.14 | 39.24 | 39.11 | 1709 |
| 1735077840 | 39.3744 | 0.3 | 0.78 | 39.12 | 39.3744 | 39.02 | 198 |
| 1734996600 | 39.0711 | 0.16 | 0.41 | 38.88 | 39.0711 | 38.68 | 1864 |
| 1734737400 | 38.9106 | 0.32 | 0.82 | 38.53 | 39.225 | 38.53 | 1696 |
| 1734651000 | 38.5956 | -0.05 | -0.13 | 38.9299 | 38.9299 | 38.5956 | 13024 |
| 1734564600 | 38.6474 | -1.01 | -2.54 | 39.63 | 39.67 | 38.6474 | 1082 |
| 1734478200 | 39.6556 | -0.15 | -0.37 | 39.66 | 39.7579 | 39.55 | 1296 |
| 1734391800 | 39.8017 | -0.06 | -0.14 | 39.93 | 39.93 | 39.78 | 747 |
| 1734132600 | 39.8586 | -0.19 | -0.49 | 39.7601 | 39.8586 | 39.7601 | 836 |
| 1734046200 | 40.0535 | -0.2 | -0.49 | 40.3 | 40.3 | 40.0535 | 870 |
| 1733959800 | 40.2508 | 0.01 | 0.03 | 40.34 | 40.4399 | 40.2201 | 5973 |
| 1733873400 | 40.24 | -0.07 | -0.18 | 40.19 | 40.3302 | 40.13 | 3050 |
| 1733787000 | 40.3142 | -0.26 | -0.64 | 40.54 | 40.54 | 40.3054 | 7598 |
| 1733527800 | 40.5747 | 0.16 | 0.39 | 40.55 | 40.7599 | 40.48 | 4529 |
| 1733441400 | 40.4165 | -0.18 | -0.43 | 40.56 | 40.75 | 40.37 | 17608 |
| 1733355000 | 40.5929 | 0.3 | 0.75 | 40.57 | 40.5929 | 40.43 | 6413 |
| 1733268600 | 40.2905 | 0.03 | 0.08 | 40.35 | 40.35 | 40.2905 | 476 |
| 1733182200 | 40.26 | -0.07 | -0.18 | 40.39 | 40.4186 | 40.19 | 2106 |
| 1732917840 | 40.3307 | 0.18 | 0.44 | 40.21 | 40.3307 | 40.17 | 486 |
| 1732750200 | 40.155 | -0.2 | -0.50 | 40.3 | 40.4 | 40.155 | 2541 |
| 1732663800 | 40.3554 | 0.23 | 0.58 | 40.18 | 40.3554 | 40.1 | 852 |
| 1732577400 | 40.123 | 0.33 | 0.84 | 40.11 | 40.1692 | 40.0592 | 1904 |
| 1732318200 | 39.7891 | 0.19 | 0.49 | 39.73 | 39.85 | 39.73 | 1877 |
| 1732231800 | 39.5959 | 0.4 | 1.03 | 39.39 | 39.5959 | 39.39 | 206 |
| 1732145400 | 39.1911 | 0.1 | 0.24 | 39.14 | 39.215739 | 39.068 | 3001 |
| 1732059000 | 39.0958 | -0.04 | -0.10 | 38.9909 | 39.15 | 38.9909 | 3014 |
| 1731972600 | 39.1356 | 0.02 | 0.05 | 39.14 | 39.2 | 39.1356 | 838 |
| 1731713400 | 39.1164 | -0.55 | -1.38 | 39.46 | 39.46 | 39.09 | 5125 |
| 1731627000 | 39.6624 | -0.3 | -0.75 | 39.95 | 39.95 | 39.6624 | 1332 |
| 1731540600 | 39.9627 | 0.14 | 0.36 | 39.83 | 40.16 | 39.83 | 6149 |
| 1731454200 | 39.8199 | -0.11 | -0.28 | 39.96 | 39.99 | 39.8199 | 2737 |
| 1731367800 | 39.9302 | 0.08 | 0.20 | 39.85 | 39.9302 | 39.85 | 715 |
| 1731108600 | 39.8501 | 0.23 | 0.58 | 39.68 | 39.92 | 39.68 | 465 |
| 1731022200 | 39.6189 | 0.25 | 0.63 | 39.5 | 39.6726 | 39.5 | 1971 |
| 1730935800 | 39.3698 | 0.82 | 2.13 | 39.3698 | 39.3698 | 39.3698 | 119 |
| 1730849400 | 38.55 | 0.37 | 0.97 | 38.22 | 38.55 | 38.22 | 2413 |
| 1730763000 | 38.1807 | -0.1 | -0.27 | 38.27 | 38.35 | 38.1807 | 788 |
| 1730500200 | 38.2846 | 0.12 | 0.33 | 38.3 | 38.4 | 38.2846 | 1878 |
| 1730413800 | 38.1601 | -0.53 | -1.37 | 38.45 | 38.45 | 38.1601 | 657 |
| 1730327400 | 38.6912 | -0.14 | -0.35 | 38.73 | 38.89 | 38.6912 | 1094 |
| 1730241000 | 38.8275 | 0.01 | 0.03 | 38.71 | 38.8275 | 38.71 | 345 |
| 1730154600 | 38.8148 | 0.17 | 0.44 | 38.81 | 38.8318 | 38.73 | 1668 |
| 1729895400 | 38.6446 | -0.13 | -0.35 | 38.91 | 38.97 | 38.6446 | 4650 |
| 1729809000 | 38.7793 | -0.04 | -0.10 | 38.8 | 38.8 | 38.7591 | 730 |
| 1729722600 | 38.8179 | -0.34 | -0.88 | 38.99 | 38.99 | 38.68 | 756 |
| 1729636200 | 39.1612 | 0.01 | 0.03 | 39 | 39.1612 | 39 | 1232 |
| 1729549800 | 39.1488 | -0.24 | -0.60 | 39.31 | 39.31 | 39.1488 | 187 |
| 1729290600 | 39.3852 | 0.11 | 0.27 | 39.31 | 39.3852 | 39.31 | 423 |
| 1729204200 | 39.2783 | -0.04 | -0.11 | 39.42 | 39.42 | 39.2783 | 817 |
| 1729117800 | 39.322 | 0.12 | 0.31 | 39.21 | 39.322 | 39.19 | 362 |
| 1729031400 | 39.1991 | -0.24 | -0.61 | 39.32 | 39.38 | 39.14 | 3158 |
| 1728945000 | 39.4397 | 0.25 | 0.64 | 39.28 | 39.4397 | 39.28 | 994 |
| 1728685800 | 39.189 | 0.38 | 0.98 | 38.81 | 39.189 | 38.81 | 800 |
| 1728599400 | 38.8105 | -0.08 | -0.22 | 38.82 | 38.82 | 38.755 | 984 |
| 1728513000 | 38.895 | 0.28 | 0.73 | 38.62 | 38.895 | 38.62 | 2675 |
| 1728426600 | 38.6136 | 0.3 | 0.79 | 38.44 | 38.6136 | 38.34 | 451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
