News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 0.208282283754 | 40.81 | 40.93 | 40.8 | 354460 | 40.86085462 | SP |
| 4 | 0.335 | 0.825936883629 | 40.56 | 40.93 | 40.26 | 343358 | 40.63151998 | SP |
| 12 | 1.165 | 2.9322929776 | 39.73 | 40.93 | 39.585 | 369140 | 40.30977924 | SP |
| 26 | 1.295 | 3.2702020202 | 39.6 | 40.93 | 39.48 | 396953 | 40.24900473 | SP |
| 52 | -0.535 | -1.29133478156 | 41.43 | 41.54 | 37.49 | 454165 | 39.86586841 | SP |
| 156 | -8.485 | -17.1830700689 | 49.38 | 51.16 | 37.28 | 457932 | 42.16716103 | SP |
| 260 | -3.265 | -7.39356884058 | 44.16 | 51.16 | 37.28 | 365013 | 42.367574 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 40.9 | 0.01 | 0.02 | 40.9 | 40.92 | 40.87 | 289889 |
| 1720823400 | 40.89 | 0.08 | 0.20 | 40.81 | 40.89 | 40.81 | 635448 |
| 1720737000 | 40.81 | -0.05 | -0.12 | 40.83 | 40.86 | 40.81 | 282938 |
| 1720650600 | 40.86 | 0.05 | 0.12 | 40.82 | 40.86 | 40.81 | 264078 |
| 1720564200 | 40.81 | 0.01 | 0.02 | 40.81 | 40.83 | 40.8 | 299949 |
| 1720477800 | 40.8 | 0.06 | 0.15 | 40.76 | 40.8 | 40.74 | 281259 |
| 1720218600 | 40.74 | 0.04 | 0.10 | 40.7 | 40.78 | 40.69 | 314986 |
| 1720040640 | 40.7 | 0.1 | 0.25 | 40.66 | 40.7 | 40.6 | 159772 |
| 1719959400 | 40.6 | 0.13 | 0.32 | 40.44 | 40.61 | 40.41 | 274367 |
| 1719873000 | 40.47 | 0.01 | 0.02 | 40.45 | 40.53 | 40.3736 | 355838 |
| 1719613800 | 40.46 | 0 | 0.00 | 40.46 | 40.46 | 40.46 | 0 |
| 1719527400 | 40.46 | 0.06 | 0.15 | 40.44 | 40.47 | 40.37 | 444617 |
| 1719441000 | 40.4 | 0.04 | 0.10 | 40.31 | 40.435 | 40.26 | 317522 |
| 1719354600 | 40.36 | 0.06 | 0.15 | 40.3 | 40.3899 | 40.26 | 509978 |
| 1719268200 | 40.3 | -0.3 | -0.73 | 40.3 | 40.395 | 40.27 | 288750 |
| 1719009000 | 40.595 | 0 | 0.01 | 40.6 | 40.655 | 40.49 | 342038 |
| 1718922600 | 40.59 | 0.01 | 0.02 | 40.59 | 40.62 | 40.58 | 359749 |
| 1718749800 | 40.58 | -0.01 | -0.02 | 40.56 | 40.61 | 40.56 | 415910 |
| 1718663400 | 40.59 | 0.05 | 0.12 | 40.59 | 40.6 | 40.5601 | 374529 |
| 1718404200 | 40.54 | -0.01 | -0.02 | 40.59 | 40.59 | 40.52 | 301364 |
| 1718317800 | 40.55 | 0.04 | 0.10 | 40.56 | 40.56 | 40.505 | 315749 |
| 1718231400 | 40.51 | 0.09 | 0.22 | 40.51 | 40.53 | 40.475 | 372389 |
| 1718145000 | 40.42 | 0.07 | 0.17 | 40.39 | 40.42 | 40.31 | 271950 |
| 1718058600 | 40.35 | -0.02 | -0.05 | 40.3 | 40.39 | 40.3 | 452376 |
| 1717799400 | 40.37 | 0.05 | 0.12 | 40.28 | 40.3997 | 40.28 | 261314 |
| 1717713000 | 40.32 | 0.05 | 0.12 | 40.29 | 40.32 | 40.2599 | 237119 |
| 1717626600 | 40.27 | 0.21 | 0.52 | 40.17 | 40.29 | 40.115 | 620388 |
| 1717540200 | 40.06 | 0.02 | 0.05 | 40.03 | 40.1 | 39.935 | 318215 |
| 1717453800 | 40.04 | -0.01 | -0.02 | 40.09 | 40.13 | 39.84 | 449594 |
| 1717194600 | 40.05 | 0.26 | 0.65 | 39.9 | 40.05 | 39.585 | 325229 |
| 1717108200 | 39.79 | -0.18 | -0.45 | 39.91 | 39.94 | 39.73 | 514082 |
| 1717021800 | 39.97 | -0.12 | -0.30 | 39.98 | 40 | 39.92 | 489296 |
| 1716935400 | 40.09 | -0.04 | -0.10 | 40.13 | 40.13 | 40.015 | 321487 |
| 1716589800 | 40.13 | 0.23 | 0.58 | 40.03 | 40.13 | 39.98 | 259069 |
| 1716503400 | 39.9 | -0.13 | -0.32 | 40.17 | 40.17 | 39.875 | 327936 |
| 1716417000 | 40.03 | -0.06 | -0.15 | 40.09 | 40.09 | 39.95 | 299238 |
| 1716330600 | 40.09 | 0.04 | 0.10 | 40 | 40.09 | 40 | 343147 |
| 1716244200 | 40.05 | -0.26 | -0.65 | 40.03 | 40.08 | 40.005 | 257783 |
| 1715985000 | 40.31 | -0.1 | -0.25 | 40.45 | 40.45 | 40.22 | 385258 |
| 1715898600 | 40.41 | 0.03 | 0.07 | 40.42 | 40.42 | 40.34 | 523877 |
| 1715812200 | 40.38 | 0 | 0.00 | 40.4 | 40.4 | 40.33 | 382484 |
| 1715725800 | 40.38 | -0.01 | -0.02 | 40.36 | 40.38 | 40.3541 | 420120 |
| 1715639400 | 40.39 | 0.03 | 0.07 | 40.37 | 40.39 | 40.33 | 765608 |
| 1715380200 | 40.36 | 0.01 | 0.02 | 40.35 | 40.36 | 40.32 | 290281 |
| 1715293800 | 40.35 | 0.03 | 0.07 | 40.28 | 40.35 | 40.28 | 326730 |
| 1715207400 | 40.32 | 0.06 | 0.15 | 40.26 | 40.33 | 40.25 | 260364 |
| 1715121000 | 40.26 | -0.02 | -0.05 | 40.3 | 40.31 | 40.26 | 431653 |
| 1715034600 | 40.28 | 0.05 | 0.12 | 40.26 | 40.29 | 40.24 | 309140 |
| 1714775400 | 40.23 | 0.18 | 0.45 | 40.24 | 40.24 | 40.14 | 463565 |
| 1714689000 | 40.05 | 0.16 | 0.40 | 40.03 | 40.075 | 39.84 | 420782 |
| 1714602600 | 39.89 | -0.02 | -0.05 | 39.91 | 40.09 | 39.83 | 462483 |
| 1714516200 | 39.91 | -0.15 | -0.37 | 40.08 | 40.11 | 39.88 | 319350 |
| 1714429800 | 40.06 | 0.06 | 0.15 | 40.05 | 40.1 | 40.0209 | 315797 |
| 1714170600 | 40 | 0.16 | 0.40 | 39.93 | 40.05 | 39.91 | 316503 |
| 1714084200 | 39.84 | -0.1 | -0.25 | 39.67 | 39.89 | 39.6157 | 293534 |
| 1713997800 | 39.94 | 0.08 | 0.20 | 39.95 | 39.95 | 39.8202 | 380067 |
| 1713911400 | 39.86 | 0.19 | 0.48 | 39.73 | 39.89 | 39.7089 | 654913 |
| 1713825000 | 39.67 | -0.07 | -0.18 | 39.56 | 39.75 | 39.48 | 709310 |
| 1713565800 | 39.74 | -0.31 | -0.77 | 39.99 | 40.085 | 39.68 | 480089 |
| 1713479400 | 40.05 | -0.08 | -0.20 | 40.16 | 40.39 | 39.97 | 459865 |
| 1713393000 | 40.13 | -0.21 | -0.52 | 40.47 | 40.52 | 40.015 | 438078 |
| 1713306600 | 40.34 | -0.02 | -0.05 | 40.43 | 40.49 | 40.2301 | 472155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
