News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4701 | -1.22966256866 | 38.23 | 39.94 | 36.93 | 20888 | 38.38061439 | SP |
| 4 | 0.9999 | 2.72007616975 | 36.76 | 40.465 | 35.7552 | 38492 | 38.13007483 | SP |
| 12 | 0.6899 | 1.86107364446 | 37.07 | 40.465 | 35.55 | 35070 | 37.63655226 | SP |
| 26 | 4.7099 | 14.2508320726 | 33.05 | 40.465 | 29.72 | 31457 | 36.26285838 | SP |
| 52 | 2.5899 | 7.36394654535 | 35.17 | 40.465 | 27.8302 | 27154 | 34.12855139 | SP |
| 156 | 11.1355 | 41.8244167005 | 26.6244 | 40.465 | 15.83 | 44799 | 29.19936918 | SP |
| 260 | 0 | 0 | 0 | 38.78 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726093800 | 37.7599 | 0.06 | 0.16 | 37.61 | 37.7697 | 36.93 | 77479 |
| 1726007400 | 37.7006 | -0.22 | -0.57 | 37.92 | 37.92 | 37.4545 | 86728 |
| 1725921000 | 37.9167 | 0.2 | 0.53 | 37.85 | 38.17 | 37.77 | 11934 |
| 1725661800 | 37.7164 | -0.6 | -1.56 | 38.44 | 38.44 | 37.7049 | 4613 |
| 1725575400 | 38.3124 | -0.34 | -0.87 | 38.78 | 38.78 | 38.2 | 12822 |
| 1725489000 | 38.65 | -0.02 | -0.05 | 38.62 | 38.886 | 38.49 | 27640 |
| 1725402600 | 38.67 | -1 | -2.52 | 39.39 | 39.39 | 38.5971 | 13430 |
| 1725057000 | 39.6701 | 0.29 | 0.75 | 39.59 | 39.6701 | 39.2818 | 7665 |
| 1724970600 | 39.3756 | 0.17 | 0.44 | 39.49 | 39.7034 | 39.2201 | 11626 |
| 1724884200 | 39.2037 | -0.17 | -0.44 | 39.24 | 39.37 | 39.0001 | 13858 |
| 1724797800 | 39.375 | -0.15 | -0.37 | 39.33 | 39.46 | 39.2325 | 17185 |
| 1724711400 | 39.521 | -0.04 | -0.10 | 39.87 | 39.94 | 39.521 | 14443 |
| 1724452200 | 39.56 | 0.98 | 2.53 | 38.94 | 39.769 | 38.8526 | 20856 |
| 1724365800 | 38.5832 | -0.23 | -0.60 | 38.87 | 38.96 | 38.5832 | 11999 |
| 1724279400 | 38.8177 | 0.48 | 1.25 | 38.6 | 38.8177 | 38.46 | 11322 |
| 1724193000 | 38.34 | -0.47 | -1.21 | 38.73 | 38.73 | 38.33 | 17900 |
| 1724106600 | 38.81 | 0.4 | 1.03 | 38.39 | 38.81 | 38.39 | 19014 |
| 1723847400 | 38.4148 | 0.11 | 0.29 | 38.33 | 38.56 | 38.2601 | 5848 |
| 1723761000 | 38.3026 | 0.76 | 2.02 | 38.23 | 38.4999 | 38.15 | 10507 |
| 1723674600 | 37.5442 | -0.05 | -0.12 | 37.76 | 37.76 | 37.43 | 8748 |
| 1723588200 | 37.5902 | 0.47 | 1.28 | 37.39 | 37.6193 | 37.23 | 10540 |
| 1723501800 | 37.1157 | -0.28 | -0.74 | 37.49 | 37.49 | 37.07 | 11627 |
| 1723242600 | 37.3907 | 0.01 | 0.03 | 37.42 | 37.475 | 37.195 | 7032 |
| 1723156200 | 37.38 | 0.76 | 2.08 | 37.02 | 37.38 | 36.85 | 9773 |
| 1723069800 | 36.62 | -0.29 | -0.79 | 37.46 | 37.46 | 36.58 | 13840 |
| 1722983400 | 36.9125 | 0.32 | 0.88 | 36.61 | 37.35 | 36.61 | 14756 |
| 1722897000 | 36.59 | -0.96 | -2.55 | 35.7552 | 36.945 | 35.7552 | 26194 |
| 1722637800 | 37.548 | -1.22 | -3.15 | 37.74 | 37.74 | 37.2 | 11857 |
| 1722551400 | 38.77 | -1.03 | -2.59 | 39.74 | 39.8 | 38.485 | 54791 |
| 1722465000 | 39.8 | 0.18 | 0.45 | 39.89 | 40.465 | 39.64 | 30195 |
| 1722378600 | 39.62 | 0.22 | 0.56 | 39.6 | 39.8399 | 39.44 | 13852 |
| 1722292200 | 39.4 | -0.19 | -0.48 | 39.65 | 39.79 | 39.35 | 22097 |
| 1722033000 | 39.5909 | 0.57 | 1.46 | 39.47 | 39.6583 | 39.3411 | 22861 |
| 1721946600 | 39.02 | 0.57 | 1.48 | 38.65 | 39.52 | 38.59 | 35118 |
| 1721860200 | 38.45 | -0.82 | -2.09 | 39.11 | 39.36 | 38.44 | 59572 |
| 1721773800 | 39.27 | 0.19 | 0.49 | 38.98 | 39.4281 | 38.92 | 50567 |
| 1721687400 | 39.08 | 0.49 | 1.27 | 38.78 | 39.08 | 38.5812 | 5413 |
| 1721428200 | 38.59 | -0.26 | -0.67 | 38.8 | 38.85 | 38.48 | 20326 |
| 1721341800 | 38.85 | -0.6 | -1.51 | 39.31 | 39.83 | 38.75 | 49052 |
| 1721255400 | 39.4462 | -0.32 | -0.81 | 39.45 | 39.88 | 39.4462 | 457353 |
| 1721169000 | 39.77 | 1.02 | 2.63 | 39.05 | 39.81 | 39.01 | 61002 |
| 1721082600 | 38.75 | 0.44 | 1.15 | 38.47 | 38.985 | 38.47 | 23453 |
| 1720823400 | 38.31 | 0.32 | 0.84 | 38.28 | 38.5 | 38.24 | 30928 |
| 1720737000 | 37.99 | 1.05 | 2.84 | 37.49 | 38.0394 | 37.49 | 53632 |
| 1720650600 | 36.9401 | 0.35 | 0.96 | 36.7 | 36.95 | 36.65 | 76115 |
| 1720564200 | 36.59 | -0.21 | -0.57 | 36.74 | 36.85 | 36.55 | 303203 |
| 1720477800 | 36.8 | 0.13 | 0.37 | 36.81 | 36.99 | 36.7312 | 92273 |
| 1720218600 | 36.666 | -0.26 | -0.72 | 36.82 | 36.82 | 36.53 | 11004 |
| 1720040640 | 36.9306 | 0.09 | 0.25 | 36.95 | 37.11 | 36.8004 | 9446 |
| 1719959400 | 36.8374 | 0.15 | 0.42 | 36.75 | 36.875 | 36.74 | 20740 |
| 1719873000 | 36.6848 | -0.34 | -0.91 | 37.08 | 37.08 | 36.6301 | 16171 |
| 1719613800 | 37.02 | 0.29 | 0.79 | 37 | 37.1657 | 36.775 | 11282 |
| 1719527400 | 36.73 | 0.13 | 0.36 | 36.67 | 36.74 | 36.58 | 17676 |
| 1719441000 | 36.5982 | -0.23 | -0.63 | 36.57 | 36.689 | 36.46 | 29918 |
| 1719354600 | 36.83 | -0.25 | -0.67 | 37.07 | 37.07 | 36.722 | 10172 |
| 1719268200 | 37.08 | 0.23 | 0.62 | 37.11 | 37.29 | 36.96 | 41927 |
| 1719009000 | 36.8507 | 0.09 | 0.25 | 36.82 | 36.8507 | 36.395 | 55263 |
| 1718922600 | 36.76 | -0.14 | -0.38 | 36.76 | 36.925 | 36.7019 | 35873 |
| 1718749800 | 36.9 | 0.12 | 0.34 | 36.83 | 36.9811 | 36.75 | 26759 |
| 1718663400 | 36.7753 | 0.37 | 1.00 | 36.34 | 36.82 | 36.2401 | 9740 |
| 1718404200 | 36.41 | -0.54 | -1.46 | 36.59 | 36.59 | 36.29 | 29319 |
| 1718317800 | 36.95 | -0.4 | -1.06 | 37.28 | 37.28 | 36.7701 | 15570 |
| 1718231400 | 37.3453 | 0.5 | 1.34 | 37.61 | 37.7942 | 37.2716 | 9686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
