News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.275 | -3.36278517737 | 37.915 | 38.02 | 36.64 | 4546 | 37.52211558 | SP |
| 4 | -0.72 | -1.92719486081 | 37.36 | 38.02 | 36.64 | 6973 | 37.60264269 | SP |
| 12 | -1.38 | -3.62966859548 | 38.02 | 39.21 | 35.62 | 5638 | 37.41713803 | SP |
| 26 | 1.45 | 4.12048877522 | 35.19 | 39.21 | 33.41 | 8895 | 36.05973664 | SP |
| 52 | 2.9 | 8.59513930053 | 33.74 | 39.21 | 30.39 | 9073 | 35.06979442 | SP |
| 156 | 0.92 | 2.57558790594 | 35.72 | 39.21 | 29.7 | 26034 | 34.12079745 | SP |
| 260 | 8.3 | 29.2872265349 | 28.34 | 39.6 | 14.69 | 31171 | 30.26143268 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 36.8314 | -0.1 | -0.27 | 36.7676 | 36.945 | 36.75 | 3952 |
| 1740180900 | 36.93 | -0.63 | -1.68 | 37.54 | 37.59 | 36.891 | 3449 |
| 1740094500 | 37.56 | -0.18 | -0.48 | 37.594 | 37.594 | 37.39 | 5014 |
| 1740008100 | 37.74 | -0.28 | -0.74 | 37.87 | 37.87 | 37.7212 | 1974 |
| 1739921700 | 38.02 | 0.28 | 0.74 | 37.91 | 38.02 | 37.811 | 8337 |
| 1739576100 | 37.74 | 0.03 | 0.07 | 37.67 | 37.8007 | 37.67 | 19350 |
| 1739489700 | 37.7127 | 0.21 | 0.57 | 37.4983 | 37.7127 | 37.47 | 4248 |
| 1739403300 | 37.5 | 0.01 | 0.03 | 37.2 | 37.5 | 37.2 | 8542 |
| 1739316900 | 37.49 | -0.03 | -0.08 | 37.4777 | 37.515 | 37.4 | 4517 |
| 1739230500 | 37.52 | 0.06 | 0.16 | 37.57 | 37.6358 | 37.52 | 1766 |
| 1738971300 | 37.46 | -0.24 | -0.64 | 37.62 | 37.65 | 37.46 | 2618 |
| 1738884900 | 37.7 | -0.01 | -0.01 | 37.65 | 37.7088 | 37.58 | 5602 |
| 1738798500 | 37.7056 | 0.15 | 0.39 | 37.46 | 37.7056 | 37.46 | 3869 |
| 1738712100 | 37.56 | 0.19 | 0.49 | 37.508 | 37.6366 | 37.491 | 12771 |
| 1738625700 | 37.375 | -0.2 | -0.52 | 37.07 | 37.4968 | 37.07 | 5054 |
| 1738366500 | 37.57 | -0.31 | -0.82 | 37.87 | 37.99 | 37.57 | 7872 |
| 1738280100 | 37.88 | 0.46 | 1.23 | 37.63 | 37.88 | 37.6 | 13057 |
| 1738193700 | 37.42 | -0.09 | -0.24 | 37.55 | 37.61 | 37.42 | 4134 |
| 1738107300 | 37.51 | 0.03 | 0.08 | 37.36 | 37.65 | 37.36 | 11651 |
| 1738020900 | 37.48 | -0.08 | -0.21 | 37.18 | 37.48 | 37.17 | 10570 |
| 1737761700 | 37.56 | 0.06 | 0.16 | 37.57 | 37.675 | 37.52 | 7730 |
| 1737675300 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1737588900 | 37.5 | 0.01 | 0.03 | 37.66 | 37.66 | 37.5 | 5326 |
| 1737502500 | 37.49 | 0.42 | 1.13 | 37.35 | 37.5045 | 37.34 | 13969 |
| 1737156900 | 37.07 | 0.22 | 0.60 | 37.04 | 37.185 | 37.04 | 1694 |
| 1737070500 | 36.85 | 0 | 0.00 | 36.865 | 36.9783 | 36.7601 | 5682 |
| 1736984100 | 36.85 | 0.58 | 1.60 | 36.88 | 36.9181 | 36.7 | 8940 |
| 1736897700 | 36.27 | 0.18 | 0.50 | 36.19 | 36.385 | 36.19 | 3686 |
| 1736811300 | 36.09 | 0.12 | 0.33 | 35.62 | 36.09 | 35.62 | 11686 |
| 1736552100 | 35.97 | -0.66 | -1.80 | 36.1 | 36.205 | 35.8503 | 5604 |
| 1736379300 | 36.63 | 0.05 | 0.14 | 36.41 | 36.72 | 36.41 | 4607 |
| 1736292900 | 36.58 | -0.62 | -1.67 | 36.85 | 36.9007 | 36.575 | 848 |
| 1736206500 | 37.2 | 0.42 | 1.14 | 37.13 | 37.3804 | 37.07 | 2151 |
| 1735947300 | 36.78 | 0.29 | 0.79 | 36.71 | 36.89 | 36.46 | 4612 |
| 1735860900 | 36.49 | -0.06 | -0.16 | 36.83 | 36.8599 | 36.49 | 2030 |
| 1735688100 | 36.55 | -0.06 | -0.16 | 36.76 | 36.78 | 36.38 | 3448 |
| 1735601700 | 36.61 | -0.27 | -0.73 | 36.43 | 36.68 | 36.3 | 3182 |
| 1735342500 | 36.88 | -0.4 | -1.07 | 36.8899 | 37.0099 | 36.765 | 2655 |
| 1735256100 | 37.28 | -0.04 | -0.11 | 37.16 | 37.49 | 37.16 | 1221 |
| 1735077840 | 37.3223 | 0.41 | 1.12 | 37.1626 | 37.3223 | 37.1626 | 3945 |
| 1734996900 | 36.91 | 0.08 | 0.22 | 36.73 | 36.95 | 36.73 | 1703 |
| 1734737700 | 36.83 | 0.36 | 0.99 | 36.945 | 37.0903 | 36.83 | 1684 |
| 1734651300 | 36.4676 | 0.07 | 0.19 | 36.565 | 36.65 | 36.4416 | 7637 |
| 1734564900 | 36.4 | -1.64 | -4.31 | 37.995 | 37.995 | 36.4 | 3786 |
| 1734478500 | 38.04 | -0.36 | -0.94 | 38.0726 | 38.11 | 37.87 | 4610 |
| 1734392100 | 38.4 | 0.34 | 0.89 | 38.16 | 38.4 | 38.16 | 1372 |
| 1734132900 | 38.06 | -0.06 | -0.16 | 38.251 | 38.315 | 38.05 | 2104 |
| 1734046500 | 38.1222 | -0.26 | -0.67 | 38.11 | 38.15 | 38.11 | 608 |
| 1733960100 | 38.38 | 0.67 | 1.78 | 38.03 | 38.38 | 38.03 | 2678 |
| 1733873700 | 37.71 | -0.54 | -1.40 | 38.135 | 38.135 | 37.71 | 2322 |
| 1733787300 | 38.2454 | -0.37 | -0.97 | 38.35 | 38.38 | 38.18 | 7219 |
| 1733528100 | 38.62 | 0.45 | 1.18 | 38.6283 | 39.21 | 38.43 | 1670 |
| 1733441700 | 38.17 | -0.66 | -1.70 | 38.61 | 38.61 | 38.17 | 21040 |
| 1733355300 | 38.83 | 0.76 | 2.00 | 38.58 | 38.83 | 38.56 | 2410 |
| 1733268900 | 38.07 | -0.22 | -0.57 | 38.1 | 38.175 | 38.07 | 5381 |
| 1733182500 | 38.29 | 0.4 | 1.05 | 38.03 | 38.3304 | 38 | 7405 |
| 1732917840 | 37.8909 | 0.21 | 0.55 | 37.93 | 37.975 | 37.88 | 965 |
| 1732750500 | 37.685 | -0.23 | -0.59 | 37.81 | 37.82 | 37.44 | 9569 |
| 1732664100 | 37.91 | -0.4 | -1.04 | 38.11 | 38.1619 | 37.8605 | 3351 |
| 1732577700 | 38.31 | 0.71 | 1.89 | 38.16 | 38.31 | 38.03 | 2561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
