News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.14591291062 | 39.27 | 40.07 | 38.63 | 723212 | 39.26954044 | SP |
| 4 | 0.04 | 0.100806451613 | 39.68 | 40.15 | 37.95 | 1139158 | 38.87139193 | SP |
| 12 | -5.44 | -12.0460584588 | 45.16 | 46.66 | 37.95 | 1321465 | 41.79161466 | SP |
| 26 | -8.05 | -16.8515804898 | 47.77 | 48.96 | 37.95 | 1424173 | 42.97375028 | SP |
| 52 | 3.3 | 9.06095551895 | 36.42 | 52.9 | 33.9 | 1369259 | 43.59192498 | SP |
| 156 | 0.09 | 0.227100681302 | 39.63 | 52.9 | 26.01 | 839087 | 40.55156458 | SP |
| 260 | 19.31 | 94.6104850563 | 20.41 | 52.9 | 9.62 | 661822 | 39.27637268 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 39.72 | 0.45 | 1.15 | 39.88 | 40.1299 | 39.32 | 576094 |
| 1736897400 | 39.27 | 0.2 | 0.51 | 39.23 | 39.57 | 39.02 | 487521 |
| 1736811000 | 39.07 | -0.1 | -0.26 | 38.92 | 39.17 | 38.63 | 578585 |
| 1736551800 | 39.17 | -0.27 | -0.68 | 39.9 | 39.96 | 39.02 | 702840 |
| 1736379000 | 39.44 | 0.26 | 0.66 | 38.87 | 39.48 | 38.67 | 1086860 |
| 1736292600 | 39.18 | -0.38 | -0.96 | 40.07 | 40.07 | 38.99 | 1190213 |
| 1736206200 | 39.56 | 0.6 | 1.54 | 39.58 | 40.15 | 39.47 | 2762445 |
| 1735947000 | 38.96 | 0.44 | 1.14 | 38.9 | 39.09 | 38.36 | 2959288 |
| 1735860600 | 38.52 | 0.34 | 0.89 | 38.39 | 38.95 | 38.29 | 901854 |
| 1735687800 | 38.18 | 0.01 | 0.03 | 38.38 | 38.4799 | 38.04 | 655461 |
| 1735601400 | 38.17 | -1.06 | -2.70 | 38.24 | 38.3851 | 37.95 | 630041 |
| 1735342200 | 39.23 | -0.23 | -0.58 | 39.38 | 39.53 | 39.05 | 387378 |
| 1735255800 | 39.46 | 0.14 | 0.36 | 39.21 | 39.6361 | 39.21 | 303546 |
| 1735077840 | 39.32 | 0.01 | 0.03 | 39.34 | 39.4 | 39.05 | 188701 |
| 1734996600 | 39.31 | 0.4 | 1.03 | 38.65 | 39.42 | 38.65 | 447552 |
| 1734737400 | 38.91 | 0.61 | 1.59 | 38.21 | 39.29 | 38.21 | 884416 |
| 1734651000 | 38.3 | 0.09 | 0.24 | 38.53 | 38.71 | 38.04 | 2785821 |
| 1734564600 | 38.21 | -1.55 | -3.90 | 39.68 | 39.91 | 37.97 | 2302589 |
| 1734478200 | 39.76 | -0.47 | -1.17 | 39.89 | 39.89 | 39.37 | 1235713 |
| 1734391800 | 40.23 | -0.71 | -1.73 | 40.71 | 40.79 | 40.16 | 927960 |
| 1734132600 | 40.94 | -0.91 | -2.17 | 41.51 | 41.65 | 40.66 | 1065042 |
| 1734046200 | 41.85 | -1.34 | -3.10 | 42.61 | 42.635 | 41.79 | 1031323 |
| 1733959800 | 43.19 | 0.03 | 0.07 | 42.95 | 43.33 | 42.69 | 387379 |
| 1733873400 | 43.16 | -0.4 | -0.92 | 43.25 | 43.395 | 42.88 | 3952067 |
| 1733787000 | 43.56 | 1.58 | 3.76 | 43.51 | 44.58 | 43.51 | 2120875 |
| 1733527800 | 41.98 | -0.77 | -1.80 | 42.64 | 42.64 | 41.89 | 1010758 |
| 1733441400 | 42.75 | 0.25 | 0.59 | 42.38 | 42.9 | 42.3 | 1165502 |
| 1733355000 | 42.5 | -0.24 | -0.56 | 42.72 | 42.9 | 42.36 | 856641 |
| 1733268600 | 42.74 | 0.4 | 0.94 | 43.3236 | 43.345 | 42.53 | 1174777 |
| 1733182200 | 42.34 | -0.29 | -0.68 | 42.32 | 42.66 | 41.92 | 1311740 |
| 1732917840 | 42.63 | 0.45 | 1.07 | 41.87 | 42.63 | 41.87 | 1278094 |
| 1732750200 | 42.18 | 0.32 | 0.76 | 42.16 | 42.6 | 41.99 | 1289853 |
| 1732663800 | 41.86 | -0.61 | -1.44 | 42.4 | 42.4 | 41.48 | 1175797 |
| 1732577400 | 42.47 | -0.12 | -0.28 | 42.62 | 42.83 | 42.2538 | 1225695 |
| 1732318200 | 42.59 | -0.2 | -0.47 | 42.33 | 42.62 | 42.22 | 1089844 |
| 1732231800 | 42.79 | 0.26 | 0.61 | 42.53 | 42.915 | 42.32 | 808764 |
| 1732145400 | 42.53 | -0.37 | -0.86 | 42.53 | 42.93 | 42.46 | 1194985 |
| 1732059000 | 42.9 | 0.72 | 1.71 | 42.12 | 42.96 | 41.97 | 1049876 |
| 1731972600 | 42.18 | 1.08 | 2.63 | 41.2 | 42.2125 | 41.2 | 1186549 |
| 1731713400 | 41.1 | -0.28 | -0.68 | 41.59 | 41.8 | 41.05 | 1796946 |
| 1731627000 | 41.38 | 0.51 | 1.25 | 40.84 | 41.56 | 40.725 | 3336071 |
| 1731540600 | 40.87 | -1.06 | -2.53 | 41.69 | 41.9 | 40.835 | 3422276 |
| 1731454200 | 41.93 | -1.36 | -3.14 | 42.2 | 42.32 | 41.29 | 2256580 |
| 1731367800 | 43.29 | -0.83 | -1.88 | 43.58 | 43.58 | 42.97 | 910143 |
| 1731108600 | 44.12 | -2.34 | -5.04 | 44.99 | 44.99 | 43.485 | 990132 |
| 1731022200 | 46.46 | 2.61 | 5.95 | 45.46 | 46.66 | 45.46 | 1159035 |
| 1730935800 | 43.85 | -1.8 | -3.94 | 43.115 | 43.9 | 42.61 | 3635173 |
| 1730849400 | 45.65 | 1.14 | 2.56 | 45.05 | 45.65 | 44.93 | 735195 |
| 1730763000 | 44.51 | 0.28 | 0.63 | 44.52 | 45.15 | 44.43 | 1088467 |
| 1730500200 | 44.23 | 0.54 | 1.24 | 44.19 | 44.73 | 44.18 | 652849 |
| 1730413800 | 43.69 | -0.8 | -1.80 | 44.13 | 44.14 | 43.271 | 1421399 |
| 1730327400 | 44.49 | -0.54 | -1.20 | 44.5 | 44.69 | 44.1 | 702857 |
| 1730241000 | 45.03 | -0.15 | -0.33 | 45.34 | 45.36 | 44.94 | 903673 |
| 1730154600 | 45.18 | 0.18 | 0.40 | 45.28 | 45.575 | 45.0899 | 354487 |
| 1729895400 | 45 | 0.1 | 0.22 | 45.09 | 45.785 | 44.93 | 525737 |
| 1729809000 | 44.9 | -0.07 | -0.16 | 45.08 | 45.19 | 44.44 | 1450024 |
| 1729722600 | 44.97 | -0.88 | -1.92 | 45.16 | 45.18 | 44.44 | 2358852 |
| 1729636200 | 45.85 | 0.61 | 1.35 | 45.78 | 45.86 | 45.38 | 600730 |
| 1729549800 | 45.24 | -0.57 | -1.24 | 46.12 | 46.12 | 45.1 | 713998 |
| 1729290600 | 45.81 | 0.81 | 1.80 | 46.05 | 46.05 | 45.62 | 736277 |
| 1729204200 | 45 | -0.87 | -1.90 | 45.23 | 45.445 | 44.86 | 991128 |
| 1729117800 | 45.87 | 0.62 | 1.37 | 45.25 | 45.98 | 45.25 | 1326400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
