News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 1.38178096213 | 39.08 | 39.71 | 38.47 | 69057 | 39.03343153 | SP |
| 4 | -1.42 | -3.46003898635 | 41.04 | 41.14 | 36.0101 | 116182 | 39.0664366 | SP |
| 12 | -4.05 | -9.27410121365 | 43.67 | 45.41 | 36.0101 | 98259 | 40.1324992 | SP |
| 26 | -11.49 | -22.4809234983 | 51.11 | 57.0545 | 36.0101 | 91760 | 45.6993329 | SP |
| 52 | -30.7 | -43.6575654152 | 70.32 | 70.7092 | 36.0101 | 103512 | 51.77403839 | SP |
| 156 | -69 | -63.5242128521 | 108.62 | 127.5 | 36.0101 | 132537 | 84.36469048 | SP |
| 260 | 26.51 | 202.212051869 | 13.11 | 127.5 | 7.9695 | 155506 | 72.05764159 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 38.67 | -0.46 | -1.18 | 39.08 | 39.71 | 38.55 | 38700 |
| 1726612200 | 39.13 | 0.07 | 0.18 | 39.12 | 39.3644 | 38.76 | 157591 |
| 1726525800 | 39.06 | 0.22 | 0.57 | 38.69 | 39.1 | 38.47 | 24290 |
| 1726266600 | 38.84 | -0.3 | -0.77 | 38.83 | 39.1397 | 38.56 | 62861 |
| 1726180200 | 39.14 | 0.08 | 0.20 | 39.08 | 39.32 | 38.7 | 92168 |
| 1726093800 | 39.06 | 2.61 | 7.16 | 38.79 | 39.555 | 38.33 | 130606 |
| 1726007400 | 36.45 | -0.48 | -1.30 | 36.49 | 36.51 | 36.0101 | 91292 |
| 1725921000 | 36.93 | 0.59 | 1.62 | 36.69 | 37.51 | 36.69 | 246191 |
| 1725661800 | 36.34 | -1.62 | -4.27 | 37.37 | 37.41 | 36.1637 | 64962 |
| 1725575400 | 37.96 | -0.15 | -0.39 | 38.18 | 38.44 | 37.84 | 26673 |
| 1725489000 | 38.11 | 0.06 | 0.16 | 37.73 | 38.61 | 37.65 | 77245 |
| 1725402600 | 38.05 | -1.84 | -4.61 | 38.9 | 39.09 | 37.85 | 92664 |
| 1725057000 | 39.89 | -0.48 | -1.19 | 40.66 | 40.7948 | 39.83 | 767834 |
| 1724970600 | 40.37 | 0.62 | 1.56 | 39.87 | 40.84 | 39.69 | 127615 |
| 1724884200 | 39.75 | -0.32 | -0.80 | 39.95 | 40.134 | 39.42 | 28857 |
| 1724797800 | 40.07 | -0.48 | -1.18 | 40.34 | 40.5999 | 40.07 | 40662 |
| 1724711400 | 40.55 | 0.02 | 0.05 | 40.77 | 41.0479 | 40.3943 | 53275 |
| 1724452200 | 40.53 | 0.3 | 0.75 | 40.63 | 40.79 | 39.78 | 69479 |
| 1724365800 | 40.23 | -1.05 | -2.54 | 41.04 | 41.14 | 39.94 | 65490 |
| 1724279400 | 41.28 | 2 | 5.09 | 40.14 | 41.29 | 40.14 | 78170 |
| 1724193000 | 39.28 | -0.35 | -0.88 | 39.57 | 39.7 | 39.22 | 89749 |
| 1724106600 | 39.63 | 0.65 | 1.67 | 39.22 | 39.86 | 39.22 | 48625 |
| 1723847400 | 38.98 | 0.14 | 0.37 | 38.91 | 39.07 | 38.64 | 54242 |
| 1723761000 | 38.8378 | 1.1 | 2.91 | 37.91 | 38.97 | 37.91 | 68320 |
| 1723674600 | 37.74 | -0.76 | -1.97 | 38.27 | 38.355 | 37.4 | 90707 |
| 1723588200 | 38.5 | 0.44 | 1.16 | 38 | 38.6377 | 37.95 | 131255 |
| 1723501800 | 38.06 | -0.6 | -1.55 | 38.61 | 38.89 | 38 | 61027 |
| 1723242600 | 38.66 | -0.24 | -0.62 | 39.15 | 39.2698 | 38.42 | 324603 |
| 1723156200 | 38.9 | 0.93 | 2.45 | 38.12 | 39 | 38.12 | 168060 |
| 1723069800 | 37.97 | 0.02 | 0.05 | 39.1 | 39.15 | 37.85 | 56730 |
| 1722983400 | 37.95 | -0.01 | -0.03 | 37.77 | 38.2006 | 37.67 | 167489 |
| 1722897000 | 37.96 | -1.17 | -2.99 | 37.68 | 38.35 | 37.2 | 275794 |
| 1722637800 | 39.13 | -1.34 | -3.31 | 40.06 | 40.07 | 38.74 | 94110 |
| 1722551400 | 40.47 | -1.39 | -3.32 | 41.86 | 42.28 | 40.311 | 39953 |
| 1722465000 | 41.86 | 1 | 2.45 | 41.68 | 42.73 | 41.54 | 227937 |
| 1722378600 | 40.86 | -0.34 | -0.83 | 40.9 | 41.05 | 40.5637 | 33313 |
| 1722292200 | 41.2 | -0.79 | -1.88 | 41.59 | 41.59 | 40.6801 | 98959 |
| 1722033000 | 41.99 | 0.88 | 2.14 | 41.97 | 42.08 | 41.4497 | 33567 |
| 1721946600 | 41.11 | 0.34 | 0.83 | 40.77 | 41.82 | 40.66 | 91686 |
| 1721860200 | 40.77 | -1.18 | -2.81 | 41.73 | 41.96 | 40.77 | 56373 |
| 1721773800 | 41.95 | -0.94 | -2.19 | 42.32 | 42.32 | 41.79 | 85552 |
| 1721687400 | 42.89 | -0.08 | -0.19 | 42.75 | 43.04 | 42.38 | 111629 |
| 1721428200 | 42.97 | -0.12 | -0.28 | 43.04 | 43.19 | 42.63 | 57113 |
| 1721341800 | 43.09 | -1.02 | -2.31 | 43.92 | 44.45 | 43 | 72550 |
| 1721255400 | 44.11 | -0.96 | -2.13 | 44.81 | 45.29 | 43.79 | 54376 |
| 1721169000 | 45.07 | 0.54 | 1.21 | 44.43 | 45.33 | 44.22 | 47804 |
| 1721082600 | 44.53 | -0.76 | -1.68 | 44.58 | 44.72 | 44 | 67362 |
| 1720823400 | 45.29 | 0.58 | 1.30 | 44.97 | 45.41 | 44.86 | 92108 |
| 1720737000 | 44.71 | 1.43 | 3.30 | 44.45 | 44.83 | 44.0326 | 73395 |
| 1720650600 | 43.28 | 0.65 | 1.52 | 42.53 | 43.49 | 42.53 | 43664 |
| 1720564200 | 42.63 | -0.96 | -2.20 | 43.44 | 43.56 | 42.63 | 57410 |
| 1720477800 | 43.59 | -0.43 | -0.98 | 43.89 | 43.99 | 43.3001 | 49230 |
| 1720218600 | 44.02 | -0.23 | -0.52 | 44.64 | 44.64 | 43.7 | 110557 |
| 1720040640 | 44.25 | 1.45 | 3.39 | 43.46 | 44.49 | 43.46 | 50723 |
| 1719959400 | 42.8 | -0.17 | -0.40 | 42.81 | 43.25 | 42.444 | 105103 |
| 1719873000 | 42.97 | -0.16 | -0.37 | 43.2 | 43.88 | 42.73 | 41379 |
| 1719613800 | 43.13 | 0 | 0.00 | 43.13 | 43.13 | 43.13 | 0 |
| 1719527400 | 43.13 | -0.72 | -1.64 | 43.67 | 43.67 | 42.79 | 52597 |
| 1719441000 | 43.85 | 1.24 | 2.91 | 42.66 | 43.85 | 42.66 | 62126 |
| 1719354600 | 42.61 | -0.82 | -1.89 | 43.22 | 43.22 | 42.4 | 64037 |
| 1719268200 | 43.43 | 0.01 | 0.02 | 43.32 | 43.91 | 43.24 | 108589 |
| 1719009000 | 43.42 | -0.74 | -1.68 | 43.8 | 43.8 | 43.03 | 162487 |
| 1718922600 | 44.16 | -0.88 | -1.94 | 44.42 | 44.4892 | 44 | 66163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
