News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.1113917656 | 39.59 | 40.08 | 39.15 | 121332 | 39.89647537 | SP |
| 4 | 0.92 | 2.3523395551 | 39.11 | 40.08 | 38.75 | 191057 | 39.50213565 | SP |
| 12 | 1.13 | 2.90488431877 | 38.9 | 40.08 | 38.21 | 114779 | 39.24924528 | SP |
| 26 | 0.05 | 0.125062531266 | 39.98 | 40.8 | 38.16 | 96863 | 39.31500424 | SP |
| 52 | 0.58 | 1.47021546261 | 39.45 | 41.925 | 36.54 | 224057 | 38.7795253 | SP |
| 156 | -13.26 | -24.8827172077 | 53.29 | 53.629 | 35.47 | 223088 | 41.19716936 | SP |
| 260 | -10.05 | -20.0678913738 | 50.08 | 55.97 | 35.47 | 220152 | 45.39278091 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 39.92 | 0.16 | 0.40 | 39.9 | 39.985 | 39.8388 | 544294 |
| 1722378900 | 39.76 | 0.09 | 0.23 | 39.64 | 39.77 | 39.5621 | 13743 |
| 1722292500 | 39.67 | -0.01 | -0.03 | 39.48 | 39.67 | 39.15 | 10280 |
| 1722033300 | 39.68 | 0.02 | 0.05 | 39.68 | 39.95 | 39.4834 | 23354 |
| 1721946900 | 39.66 | 0.28 | 0.71 | 39.59 | 39.71 | 39.47 | 14984 |
| 1721860500 | 39.38 | -0.26 | -0.66 | 39.6458 | 39.6986 | 39.37 | 53321 |
| 1721774100 | 39.64 | 0.22 | 0.56 | 39.48 | 39.64 | 39.43 | 33790 |
| 1721687700 | 39.42 | -0.13 | -0.33 | 39.21 | 39.5715 | 39.17 | 56441 |
| 1721428500 | 39.55 | -0.13 | -0.33 | 39.52 | 39.6562 | 39.46 | 26086 |
| 1721342100 | 39.68 | -0.2 | -0.50 | 39.68 | 39.9189 | 39.671 | 17023 |
| 1721255700 | 39.88 | 0.19 | 0.48 | 39.8157 | 39.935 | 39.8157 | 26307 |
| 1721169300 | 39.69 | 0.08 | 0.20 | 39.6 | 39.8299 | 39.55 | 545351 |
| 1721082900 | 39.61 | -0.11 | -0.28 | 39.66 | 39.7847 | 39.59 | 40237 |
| 1720823700 | 39.72 | 0.25 | 0.63 | 39.63 | 39.74 | 39.21 | 291467 |
| 1720737300 | 39.47 | 0.3 | 0.77 | 39.596 | 39.64 | 39.41 | 87101 |
| 1720650900 | 39.17 | 0.18 | 0.46 | 39.19 | 39.25 | 39.06 | 18165 |
| 1720564500 | 38.99 | -0.24 | -0.61 | 39.37 | 39.37 | 38.88 | 124837 |
| 1720478100 | 39.23 | -0.07 | -0.18 | 39.42 | 39.42 | 38.78 | 34399 |
| 1720218900 | 39.3 | 0.37 | 0.95 | 39.11 | 39.45 | 38.75 | 1657213 |
| 1720040640 | 38.93 | 0.41 | 1.06 | 38.69 | 39.03 | 38.43 | 218691 |
| 1719959700 | 38.52 | -0.08 | -0.21 | 38.6 | 38.98 | 38.21 | 289851 |
| 1719873300 | 38.6 | -0.01 | -0.03 | 38.68 | 38.68 | 38.423 | 145086 |
| 1719614100 | 38.61 | -0.06 | -0.16 | 38.76 | 38.7983 | 38.56 | 107065 |
| 1719527700 | 38.67 | 0.02 | 0.05 | 38.8 | 38.8 | 38.66 | 58307 |
| 1719441300 | 38.65 | -0.34 | -0.86 | 39.04 | 39.04 | 38.59 | 425068 |
| 1719354900 | 38.985 | -0.04 | -0.09 | 39.19 | 39.19 | 38.88 | 72518 |
| 1719268500 | 39.02 | 0.05 | 0.13 | 38.75 | 39.086 | 38.75 | 55990 |
| 1719009300 | 38.97 | 0.01 | 0.03 | 39.27 | 39.27 | 38.76 | 98140 |
| 1718922900 | 38.96 | -0.15 | -0.38 | 38.61 | 39.09 | 38.61 | 28538 |
| 1718750100 | 39.11 | 0.08 | 0.20 | 38.91 | 39.222 | 38.8101 | 26056 |
| 1718663700 | 39.03 | -0.04 | -0.09 | 39.1 | 39.11 | 38.92 | 25860 |
| 1718404500 | 39.065 | 0.06 | 0.17 | 39.14 | 39.1895 | 38.9 | 41344 |
| 1718318100 | 39 | -0.08 | -0.20 | 39.34 | 39.34 | 38.9701 | 14091 |
| 1718231700 | 39.08 | 0.35 | 0.90 | 39.27 | 39.345 | 39.08 | 22671 |
| 1718145300 | 38.73 | 0.07 | 0.18 | 38.92 | 38.92 | 38.33 | 50607 |
| 1718058900 | 38.66 | -0.27 | -0.69 | 39.15 | 39.15 | 38.22 | 21138 |
| 1717799700 | 38.93 | -0.41 | -1.04 | 39.032 | 39.055 | 38.841 | 39567 |
| 1717713300 | 39.34 | -0.01 | -0.03 | 38.91 | 39.4772 | 38.91 | 21545 |
| 1717626900 | 39.35 | -0.01 | -0.03 | 39.49 | 39.49 | 39.29 | 16670 |
| 1717540500 | 39.36 | 0.12 | 0.31 | 39.3 | 39.5 | 39.3 | 66066 |
| 1717454100 | 39.24 | 0.34 | 0.87 | 39.09 | 39.38 | 39.02 | 441414 |
| 1717194900 | 38.9 | 0.13 | 0.34 | 39.01 | 39.08 | 38.8 | 43686 |
| 1717108500 | 38.77 | 0.2 | 0.52 | 38.41 | 38.875 | 38.4 | 36141 |
| 1717022100 | 38.57 | -0.46 | -1.18 | 38.85 | 38.88 | 38.57 | 41564 |
| 1716935700 | 39.03 | -0.07 | -0.18 | 39.28 | 39.28 | 39.01 | 8536 |
| 1716590100 | 39.1 | 0.12 | 0.31 | 39.04 | 39.1192 | 38.96 | 40020 |
| 1716503700 | 38.98 | -0.07 | -0.18 | 39.19 | 39.19 | 38.86 | 36702 |
| 1716417300 | 39.05 | -0.16 | -0.41 | 39.15 | 39.1591 | 39.01 | 40479 |
| 1716330900 | 39.21 | -0.04 | -0.10 | 39.33 | 39.4018 | 39.05 | 60347 |
| 1716244500 | 39.25 | -0.04 | -0.10 | 39.29 | 39.37 | 38.87 | 17625 |
| 1715985300 | 39.29 | -0.11 | -0.28 | 39.33 | 39.39 | 39.28 | 37529 |
| 1715898900 | 39.4 | -0.12 | -0.30 | 39.53 | 39.7673 | 39.4 | 39607 |
| 1715812500 | 39.52 | 0.53 | 1.36 | 39.34 | 39.57 | 39.31 | 38222 |
| 1715726100 | 38.99 | 0.02 | 0.05 | 38.97 | 39.11 | 38.97 | 31727 |
| 1715639700 | 38.97 | 0.06 | 0.15 | 39.12 | 39.17 | 38.96 | 52354 |
| 1715380500 | 38.91 | -0.1 | -0.26 | 38.95 | 38.986 | 38.881 | 18873 |
| 1715294100 | 39.01 | 0.08 | 0.21 | 38.9 | 39.06 | 38.9 | 51899 |
| 1715207700 | 38.93 | -0.15 | -0.38 | 38.92 | 39.08 | 38.87 | 251774 |
| 1715121300 | 39.08 | -0.03 | -0.08 | 39.26 | 39.31 | 39.06 | 35817 |
| 1715034900 | 39.11 | 0.01 | 0.03 | 39.2 | 39.201 | 39.09 | 29719 |
| 1714775700 | 39.1 | 0.29 | 0.75 | 39.15 | 39.24 | 38.99 | 36048 |
| 1714689300 | 38.81 | 0.38 | 0.99 | 38.52 | 38.85 | 38.52 | 24550 |
| 1714602900 | 38.43 | 0.16 | 0.42 | 38.83 | 38.83 | 38.3 | 350592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
