News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.171779141104 | 40.75 | 41.72 | 40.5 | 10371 | 41.26607489 | SP |
| 4 | -1.74 | -4.1018387553 | 42.42 | 43.3933 | 40.11 | 11716 | 41.76752434 | SP |
| 12 | -3.94 | -8.83012102196 | 44.62 | 44.8 | 40.11 | 10965 | 42.0449366 | SP |
| 26 | 0.97 | 2.44270964493 | 39.71 | 45.55 | 39.42 | 13374 | 41.94054232 | SP |
| 52 | -5.72 | -12.3275862069 | 46.4 | 46.63 | 38.756 | 13609 | 41.81836401 | SP |
| 156 | -24.73 | -37.8076746675 | 65.41 | 67.75 | 38.72 | 18374 | 49.42602083 | SP |
| 260 | -31.92 | -43.9669421488 | 72.6 | 78.31 | 38.72 | 20979 | 55.62961333 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 41.2002 | -0.46 | -1.10 | 41.54 | 41.54 | 41.1 | 6937 |
| 1735255800 | 41.6592 | 0.13 | 0.30 | 41.41 | 41.72 | 41.41 | 8859 |
| 1735077840 | 41.5334 | 0.48 | 1.17 | 41.16 | 41.56 | 41.081 | 5185 |
| 1734996600 | 41.0513 | 0.33 | 0.81 | 40.75 | 41.0675 | 40.64 | 20561 |
| 1734737400 | 40.7219 | 0.45 | 1.11 | 40.11 | 41.16 | 40.11 | 11843 |
| 1734651000 | 40.2753 | -0.4 | -0.99 | 40.77 | 40.8 | 40.24 | 10025 |
| 1734564600 | 40.6798 | -1.28 | -3.05 | 42.02 | 42.24 | 40.6798 | 6997 |
| 1734478200 | 41.96 | 0.07 | 0.16 | 41.83 | 42.11 | 41.78 | 8244 |
| 1734391800 | 41.8944 | -0.05 | -0.11 | 41.78 | 42.02 | 41.65 | 25015 |
| 1734132600 | 41.9415 | -0.26 | -0.62 | 41.98 | 41.98 | 41.7111 | 6868 |
| 1734046200 | 42.2047 | -0.26 | -0.60 | 42.36 | 42.47 | 42.11 | 18139 |
| 1733959800 | 42.461 | 0.08 | 0.18 | 42.57 | 42.65 | 42.29 | 4580 |
| 1733873400 | 42.3839 | -0.66 | -1.54 | 42.64 | 42.64 | 42.28 | 8519 |
| 1733787000 | 43.0448 | 0.89 | 2.11 | 42.73 | 43.3933 | 42.73 | 10798 |
| 1733527800 | 42.1549 | 0.17 | 0.40 | 42.32 | 42.38 | 41.99 | 5453 |
| 1733441400 | 41.9859 | 0.02 | 0.05 | 42.03 | 42.31 | 41.9724 | 24386 |
| 1733355000 | 41.9634 | -0.28 | -0.65 | 42.16 | 42.16 | 41.85 | 27521 |
| 1733268600 | 42.2392 | -0.13 | -0.30 | 42.31 | 42.4 | 42.17 | 8038 |
| 1733182200 | 42.3666 | -0.09 | -0.21 | 42.42 | 42.47 | 42.24 | 7690 |
| 1732917840 | 42.4549 | 0.64 | 1.54 | 42.08 | 42.4549 | 41.95 | 4082 |
| 1732750200 | 41.81 | 0.27 | 0.66 | 41.9 | 42.12 | 41.73 | 12826 |
| 1732663800 | 41.537 | -0.7 | -1.65 | 41.97 | 41.97 | 41.31 | 16720 |
| 1732577400 | 42.2324 | 0.76 | 1.82 | 42.13 | 42.3805 | 42.01 | 26552 |
| 1732318200 | 41.4766 | 0.23 | 0.56 | 41.08 | 41.545 | 41.08 | 9212 |
| 1732231800 | 41.2462 | -0.07 | -0.17 | 41.3 | 41.46 | 41.14 | 7971 |
| 1732145400 | 41.3144 | -0.15 | -0.35 | 41.29 | 41.32 | 41.08 | 8734 |
| 1732059000 | 41.46 | 0.11 | 0.27 | 41.25 | 41.46 | 41.0822 | 7922 |
| 1731972600 | 41.35 | 0.34 | 0.83 | 41 | 41.48 | 41 | 12762 |
| 1731713400 | 41.0116 | -0.26 | -0.63 | 41.28 | 41.36 | 40.9401 | 52195 |
| 1731627000 | 41.2734 | -0.12 | -0.28 | 41.47 | 41.4957 | 41.2499 | 6924 |
| 1731540600 | 41.3903 | -0.11 | -0.26 | 41.69 | 41.87 | 41.2993 | 10192 |
| 1731454200 | 41.5 | -1.19 | -2.78 | 42.35 | 42.35 | 41.36 | 10981 |
| 1731367800 | 42.6866 | 0.47 | 1.11 | 42.7 | 42.77 | 42.56 | 9352 |
| 1731108600 | 42.217962 | -0.47 | -1.11 | 42.39 | 42.39 | 42.01 | 13712 |
| 1731022200 | 42.69 | 0.74 | 1.76 | 42.44 | 42.845 | 42.44 | 19362 |
| 1730935800 | 41.9518 | -1.44 | -3.31 | 42.22 | 42.22 | 41.62 | 21541 |
| 1730849400 | 43.3886 | 0.5 | 1.17 | 42.79 | 43.3886 | 42.7 | 14869 |
| 1730763000 | 42.8855 | 0.62 | 1.47 | 42.73 | 43.25 | 42.73 | 13446 |
| 1730500200 | 42.2641 | 0.01 | 0.03 | 42.38 | 42.68 | 42.16 | 6043 |
| 1730413800 | 42.2519 | -0.47 | -1.10 | 42.69 | 42.69 | 42.19 | 4721 |
| 1730327400 | 42.72 | -0.1 | -0.22 | 42.71 | 42.97 | 42.71 | 5840 |
| 1730241000 | 42.8156 | -0.64 | -1.47 | 43.24 | 43.24 | 42.81 | 2519 |
| 1730154600 | 43.4526 | 0.43 | 1.00 | 43.11 | 45.1 | 42.28 | 7186 |
| 1729895400 | 43.024 | 0.67 | 1.58 | 42.91 | 43.18 | 42.9 | 31783 |
| 1729809000 | 42.3568 | 0.54 | 1.30 | 42.06 | 42.3568 | 42.06 | 5001 |
| 1729722600 | 41.812 | -0.62 | -1.46 | 42.16 | 42.22 | 41.7101 | 5066 |
| 1729636200 | 42.43 | 0.11 | 0.25 | 42.26 | 42.5 | 42.1901 | 15692 |
| 1729549800 | 42.3225 | -0.51 | -1.18 | 42.67 | 42.67 | 42.23 | 9223 |
| 1729290600 | 42.83 | 0.54 | 1.29 | 42.71 | 42.83 | 42.55 | 12565 |
| 1729204200 | 42.2855 | -0.44 | -1.04 | 42.51 | 42.51 | 42.2401 | 4133 |
| 1729117800 | 42.7301 | 0.4 | 0.94 | 42.48 | 42.86 | 42.48 | 4802 |
| 1729031400 | 42.3331 | -0.85 | -1.97 | 42.8 | 42.8 | 42.3331 | 4090 |
| 1728945000 | 43.186 | -0.19 | -0.44 | 43.14 | 43.29 | 43.14 | 2983 |
| 1728685800 | 43.3784 | -0 | -0.00 | 43.03 | 43.44 | 43.03 | 4560 |
| 1728599400 | 43.38 | -0.6 | -1.36 | 43.83 | 43.83 | 43.3125 | 4554 |
| 1728513000 | 43.9778 | -0.24 | -0.54 | 43.8 | 44.09 | 43.8 | 3707 |
| 1728426600 | 44.2149 | -0.53 | -1.19 | 44.23 | 44.24 | 44.07 | 4847 |
| 1728340200 | 44.7462 | 0.07 | 0.16 | 44.62 | 44.8 | 44.51 | 5598 |
| 1728081000 | 44.6757 | 0.38 | 0.87 | 44.61 | 44.7 | 44.38 | 5979 |
| 1727994600 | 44.2907 | -0.67 | -1.49 | 44.44 | 44.46 | 44.208 | 5660 |
| 1727908200 | 44.96 | 0.09 | 0.20 | 44.89 | 44.96 | 44.385 | 5730 |
| 1727821800 | 44.87 | -0.25 | -0.55 | 45.12 | 45.12 | 44.485 | 15277 |
| 1727735400 | 45.12 | -0.15 | -0.33 | 45.55 | 45.55 | 44.985 | 3023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
