News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.425 | -3.48495964784 | 40.89 | 40.945 | 39.47 | 3591 | 40.42811977 | SP |
| 4 | -1.005 | -2.4833209785 | 40.47 | 41.75 | 39.47 | 6081 | 40.81864177 | SP |
| 12 | -1.595 | -3.88455918169 | 41.06 | 41.75 | 36.841 | 5570 | 39.69701373 | SP |
| 26 | 3.345 | 9.26079734219 | 36.12 | 42.1 | 35.18 | 6886 | 38.97933143 | SP |
| 52 | 4.535 | 12.9831090753 | 34.93 | 42.1 | 34.01 | 11821 | 37.9025402 | SP |
| 156 | 14.955 | 61.0159118727 | 24.51 | 45.45 | 22.52 | 36866 | 33.50882516 | SP |
| 260 | 18.445 | 87.7497621313 | 21.02 | 45.45 | 9.5 | 122145 | 17.18908074 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 39.465 | -0.88 | -2.17 | 40.17 | 40.43 | 39.465 | 2624 |
| 1721341800 | 40.3405 | -0.15 | -0.37 | 40.53 | 40.53 | 40.3405 | 1778 |
| 1721255400 | 40.49 | 0.42 | 1.04 | 40.38 | 40.54 | 40.34 | 2582 |
| 1721169000 | 40.0746 | -0.46 | -1.13 | 40 | 40.1219 | 39.82 | 4135 |
| 1721082600 | 40.5336 | -0.09 | -0.21 | 40.62 | 40.62 | 40.43 | 4134 |
| 1720823400 | 40.62 | -0.14 | -0.34 | 40.89 | 40.945 | 40.57 | 5325 |
| 1720737000 | 40.76 | 0.05 | 0.12 | 40.55 | 40.78 | 40.45 | 8760 |
| 1720650600 | 40.7128 | 0.12 | 0.30 | 40.44 | 40.883 | 40.44 | 5355 |
| 1720564200 | 40.59 | -0.38 | -0.93 | 40.85 | 40.97 | 40.55 | 5608 |
| 1720477800 | 40.97 | -0.41 | -0.98 | 41.06 | 41.22 | 40.88 | 13255 |
| 1720218600 | 41.3754 | 0.02 | 0.04 | 41.6 | 41.75 | 41.33 | 6286 |
| 1720040640 | 41.36 | 0.12 | 0.30 | 41.25 | 41.4101 | 41.22 | 4329 |
| 1719959400 | 41.2379 | -0.04 | -0.09 | 41.51 | 41.51 | 41.21 | 13610 |
| 1719873000 | 41.2747 | 0.59 | 1.44 | 40.87 | 41.35 | 40.795 | 11203 |
| 1719613800 | 40.6889 | 0 | 0.00 | 40.6889 | 40.6889 | 40.6889 | 0 |
| 1719527400 | 40.6889 | 0.35 | 0.88 | 40.65 | 40.6889 | 40.52 | 5318 |
| 1719441000 | 40.335 | 0.01 | 0.02 | 40.35 | 40.66 | 40.14 | 7233 |
| 1719354600 | 40.325 | -0.26 | -0.64 | 40.57 | 40.61 | 40.3 | 5697 |
| 1719268200 | 40.5856 | 0.44 | 1.08 | 40.09 | 40.62 | 40.09 | 2173 |
| 1719009000 | 40.15 | -0.27 | -0.67 | 40.47 | 40.6 | 40.05 | 2668 |
| 1718922600 | 40.4198 | 0.22 | 0.54 | 40.42 | 40.52 | 40.4 | 7474 |
| 1718749800 | 40.2036 | 0.47 | 1.19 | 39.81 | 40.2036 | 39.81 | 5194 |
| 1718663400 | 39.73 | 0.53 | 1.35 | 39.39 | 39.78 | 39.39 | 4154 |
| 1718404200 | 39.2022 | 0.01 | 0.03 | 39.65 | 39.65 | 39.2022 | 1640 |
| 1718317800 | 39.19 | 0 | 0.00 | 39.44 | 39.495 | 39.19 | 2680 |
| 1718231400 | 39.19 | 0.2 | 0.51 | 39.55 | 39.6451 | 39.11 | 12791 |
| 1718145000 | 38.99 | 0.12 | 0.31 | 38.91 | 39.18 | 38.8 | 5273 |
| 1718058600 | 38.87 | 1 | 2.64 | 38.21 | 38.89 | 38.21 | 5623 |
| 1717799400 | 37.87 | -0.04 | -0.11 | 38.02 | 38.0799 | 37.87 | 3963 |
| 1717713000 | 37.9109 | 0.66 | 1.78 | 37.38 | 37.95 | 37.38 | 2403 |
| 1717626600 | 37.2493 | 0.24 | 0.66 | 37.14 | 37.2899 | 37.06 | 1888 |
| 1717540200 | 37.005 | -0.55 | -1.46 | 37.02 | 37.09 | 36.841 | 7891 |
| 1717453800 | 37.5549 | -1.28 | -3.29 | 38.52 | 38.52 | 37.511 | 10395 |
| 1717194600 | 38.8319 | -0.22 | -0.56 | 39.16 | 39.16 | 38.6 | 1624 |
| 1717108200 | 39.0524 | -0.46 | -1.16 | 39.29 | 39.55 | 39.04 | 4710 |
| 1717021800 | 39.5088 | -0.44 | -1.09 | 39.93 | 39.93 | 39.494 | 9944 |
| 1716935400 | 39.945 | 1.15 | 2.96 | 39.54 | 39.95 | 39.4801 | 10499 |
| 1716589800 | 38.795 | 0.35 | 0.91 | 38.61 | 38.8464 | 38.61 | 593 |
| 1716503400 | 38.445 | -0.22 | -0.57 | 39.19 | 39.19 | 38.43 | 1622 |
| 1716417000 | 38.665 | -0.68 | -1.73 | 38.87 | 38.91 | 38.6101 | 5626 |
| 1716330600 | 39.345 | -0.26 | -0.64 | 39.29 | 39.37 | 39.12 | 9894 |
| 1716244200 | 39.6 | -0.02 | -0.05 | 39.46 | 39.85 | 39.451 | 5947 |
| 1715985000 | 39.6215 | 0.35 | 0.89 | 39.32 | 39.6215 | 39.32 | 2545 |
| 1715898600 | 39.2707 | 0.32 | 0.81 | 39.29 | 39.389 | 39.05 | 3932 |
| 1715812200 | 38.9542 | 0.18 | 0.46 | 38.53 | 38.9542 | 38.259 | 6592 |
| 1715725800 | 38.7746 | -0.38 | -0.96 | 38.76 | 38.88 | 38.76 | 7531 |
| 1715639400 | 39.1503 | 0.3 | 0.78 | 39.01 | 39.1888 | 38.961 | 7753 |
| 1715380200 | 38.8462 | -0.46 | -1.18 | 39.38 | 39.38 | 38.8286 | 1356 |
| 1715293800 | 39.31 | 0.18 | 0.45 | 39.06 | 39.31 | 39.05 | 938 |
| 1715207400 | 39.135 | 0.12 | 0.31 | 38.66 | 39.135 | 38.6228 | 5259 |
| 1715121000 | 39.0123 | -0.03 | -0.08 | 38.91 | 39.15 | 38.77 | 1927 |
| 1715034600 | 39.0448 | 0.26 | 0.68 | 39.02 | 39.18 | 38.92 | 5984 |
| 1714775400 | 38.78 | -0.21 | -0.53 | 39.01 | 39.01 | 38.755 | 11344 |
| 1714689000 | 38.9872 | 0.08 | 0.21 | 39.01 | 39.07 | 38.9872 | 1340 |
| 1714602600 | 38.9036 | -1.09 | -2.73 | 39.54 | 39.73 | 38.85 | 9984 |
| 1714516200 | 39.9964 | -0.49 | -1.21 | 40.3 | 40.12 | 39.83 | 6931 |
| 1714429800 | 40.4878 | -0.35 | -0.86 | 40.79 | 40.8 | 40.4127 | 4328 |
| 1714170600 | 40.84 | 0.09 | 0.22 | 41.06 | 41.06 | 40.7328 | 2913 |
| 1714084200 | 40.75 | 0.27 | 0.65 | 40.29 | 40.75 | 40.1001 | 5182 |
| 1713997800 | 40.485 | -0.02 | -0.04 | 40.48 | 40.485 | 40.433 | 2441 |
| 1713911400 | 40.5003 | 0.45 | 1.13 | 39.75 | 40.515 | 39.75 | 3040 |
| 1713825000 | 40.0483 | -0.04 | -0.11 | 39.58 | 40.07 | 39.3 | 4951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
