News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -2.43657372519 | 39.81 | 40.58 | 37.705 | 1672324 | 38.95544576 | SP |
| 4 | -3.39 | -8.0274686242 | 42.23 | 42.44 | 37.705 | 1459769 | 40.58442704 | SP |
| 12 | -4.82 | -11.0398534127 | 43.66 | 44.04 | 37.705 | 1606395 | 41.2355503 | SP |
| 26 | 1.5 | 4.01713979646 | 37.34 | 46.18 | 36.59 | 1378158 | 41.9669754 | SP |
| 52 | 0.49 | 1.2777053455 | 38.35 | 46.18 | 35.72 | 1346436 | 40.12899224 | SP |
| 156 | 11.76 | 43.4268833087 | 27.08 | 46.18 | 22.145 | 1008145 | 33.75878624 | SP |
| 260 | 24.56 | 171.988795518 | 14.28 | 46.18 | 9.77 | 1055199 | 30.02676358 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 38.84 | 0.2 | 0.52 | 38.59 | 38.98 | 37.954758 | 946363 |
| 1741303800 | 38.64 | -0.47 | -1.20 | 38.66 | 39.07 | 38.38 | 1322499 |
| 1741217400 | 39.11 | 0.83 | 2.17 | 38.49 | 39.19 | 38.405 | 1388562 |
| 1741131000 | 38.28 | -0.84 | -2.15 | 38.66 | 39.025 | 37.705 | 2636508 |
| 1741044600 | 39.12 | -1.09 | -2.71 | 40.39 | 40.58 | 38.91 | 1649453 |
| 1740785400 | 40.21 | 0.48 | 1.21 | 39.81 | 40.21 | 39.55 | 1364598 |
| 1740699000 | 39.73 | -0.45 | -1.12 | 40.21 | 40.505 | 39.72 | 1235724 |
| 1740612600 | 40.18 | 0.21 | 0.53 | 40.24 | 40.67 | 40.07 | 713019 |
| 1740526200 | 39.97 | -0.07 | -0.17 | 39.86 | 40.21 | 39.38 | 1988130 |
| 1740439800 | 40.04 | -0.41 | -1.01 | 40.65 | 40.65 | 39.97 | 1209077 |
| 1740180600 | 40.45 | -1.17 | -2.81 | 41.84 | 41.85 | 40.3101 | 1344424 |
| 1740094200 | 41.62 | -0.44 | -1.05 | 42.1 | 42.14 | 41.3104 | 897806 |
| 1740007800 | 42.06 | -0.28 | -0.66 | 42.06 | 42.165 | 41.88 | 1037911 |
| 1739921400 | 42.34 | 0.42 | 1.00 | 42.19 | 42.395 | 41.95 | 1359627 |
| 1739575800 | 41.92 | 0.13 | 0.31 | 41.94 | 42.1 | 41.805 | 3795100 |
| 1739489400 | 41.79 | 0.25 | 0.60 | 41.66 | 41.84 | 41.4281 | 880269 |
| 1739403000 | 41.54 | -0.56 | -1.33 | 41.48 | 41.79 | 41.18 | 1094728 |
| 1739316600 | 42.1 | -0.02 | -0.05 | 41.93 | 42.2134 | 41.87 | 1007507 |
| 1739230200 | 42.12 | 0.41 | 0.98 | 42.14 | 42.2295 | 41.86 | 758478 |
| 1738971000 | 41.71 | -0.39 | -0.93 | 42.23 | 42.44 | 41.5819 | 2052182 |
| 1738884600 | 42.1 | 0.27 | 0.65 | 42.06 | 42.185 | 41.76 | 885294 |
| 1738798200 | 41.83 | 0.13 | 0.31 | 41.79 | 41.9601 | 41.49 | 883091 |
| 1738711800 | 41.7 | 0.03 | 0.07 | 41.77 | 41.9389 | 41.58 | 980903 |
| 1738625400 | 41.67 | -0.62 | -1.47 | 41.51 | 42.01 | 41.12 | 2887051 |
| 1738366200 | 42.29 | -0.34 | -0.80 | 42.73 | 42.8 | 42.22 | 2276472 |
| 1738279800 | 42.63 | 0.57 | 1.36 | 42.4 | 42.78 | 42.26 | 1029507 |
| 1738193400 | 42.06 | 0.03 | 0.07 | 42.08 | 42.5 | 41.95 | 892167 |
| 1738107000 | 42.03 | -0.01 | -0.02 | 42.25 | 42.31 | 41.67 | 1295269 |
| 1738020600 | 42.04 | -1.65 | -3.78 | 42.91 | 42.91 | 41.86 | 1771087 |
| 1737761400 | 43.69 | -0.01 | -0.02 | 43.87 | 43.89 | 43.515 | 1346216 |
| 1737675000 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1737588600 | 43.7 | -0.12 | -0.27 | 43.99 | 44.04 | 43.675 | 1686787 |
| 1737502200 | 43.82 | 0.93 | 2.17 | 43.38 | 43.83 | 43.33 | 2054048 |
| 1737156600 | 42.89 | 0.35 | 0.82 | 42.94 | 43.2028 | 42.73 | 1461710 |
| 1737070200 | 42.54 | 0.44 | 1.05 | 42.26 | 42.59 | 42.04 | 1056848 |
| 1736983800 | 42.1 | 0.65 | 1.57 | 42.37 | 42.5 | 41.97 | 4219977 |
| 1736897400 | 41.45 | 0.87 | 2.14 | 41.03 | 41.515 | 41.0101 | 1214190 |
| 1736811000 | 40.58 | 0.52 | 1.30 | 39.78 | 40.59 | 39.655 | 1671865 |
| 1736551800 | 40.06 | -0.55 | -1.35 | 40.21 | 40.24 | 39.865 | 1813397 |
| 1736379000 | 40.61 | 0.08 | 0.20 | 40.36 | 40.6193 | 39.955 | 1244799 |
| 1736292600 | 40.53 | -0.41 | -1.00 | 41.08 | 41.1 | 40.3169 | 2899630 |
| 1736206200 | 40.94 | 0.13 | 0.32 | 41.14 | 41.4305 | 40.855 | 3666636 |
| 1735947000 | 40.81 | 0.56 | 1.39 | 40.46 | 40.8699 | 40.245 | 1890550 |
| 1735860600 | 40.25 | -0.16 | -0.40 | 40.76 | 40.905 | 40.0421 | 3248392 |
| 1735687800 | 40.41 | -0.01 | -0.02 | 40.62 | 40.7136 | 40.325 | 3799827 |
| 1735601400 | 40.42 | -0.54 | -1.32 | 40.48 | 40.64 | 39.98 | 2153234 |
| 1735342200 | 40.96 | -0.49 | -1.18 | 41.18 | 41.4399 | 40.665 | 1055296 |
| 1735255800 | 41.45 | 0.08 | 0.19 | 41.26 | 41.5 | 41.1 | 1245823 |
| 1735077840 | 41.37 | 0.29 | 0.71 | 41.14 | 41.42 | 40.96 | 390076 |
| 1734996600 | 41.08 | 0 | 0.00 | 41 | 41.126 | 40.71 | 1456890 |
| 1734737400 | 41.08 | 0.33 | 0.81 | 40.49 | 41.44 | 40.44 | 1034302 |
| 1734651000 | 40.75 | -0.13 | -0.32 | 41.28 | 41.5194 | 40.675 | 1283977 |
| 1734564600 | 40.88 | -1.56 | -3.68 | 42.53 | 42.66 | 40.85 | 1267956 |
| 1734478200 | 42.44 | -0.63 | -1.46 | 42.85 | 42.865 | 42.335 | 816133 |
| 1734391800 | 43.07 | -0.1 | -0.23 | 43.16 | 43.34 | 42.974 | 773408 |
| 1734132600 | 43.17 | -0.37 | -0.85 | 43.66 | 43.66 | 43.061 | 1356904 |
| 1734046200 | 43.54 | -0.43 | -0.98 | 43.92 | 43.96 | 43.53 | 2004909 |
| 1733959800 | 43.97 | 0.21 | 0.48 | 44.11 | 44.1699 | 43.845 | 1096385 |
| 1733873400 | 43.76 | -0.48 | -1.08 | 44.14 | 44.19 | 43.62 | 1651918 |
| 1733787000 | 44.24 | -0.53 | -1.18 | 44.91 | 44.91 | 44.2 | 1132219 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
