News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.307692307692 | 39 | 40.5 | 38.46 | 205815 | 39.6016918 | SP |
| 4 | -3.6 | -8.42696629213 | 42.72 | 42.73 | 37.16 | 548939 | 39.48150993 | SP |
| 12 | -2.49 | -5.98413842826 | 41.61 | 45.11 | 37.16 | 483621 | 41.69014153 | SP |
| 26 | -0.34 | -0.861632032438 | 39.46 | 45.11 | 37.16 | 346450 | 41.61933781 | SP |
| 52 | 2.28 | 6.18892508143 | 36.84 | 45.11 | 32.44 | 294497 | 39.30054624 | SP |
| 156 | -144.84 | -78.7345075016 | 183.96 | 190.41 | 28.86 | 214175 | 60.07964787 | SP |
| 260 | -61 | -60.9268877347 | 100.12 | 223.1 | 28.86 | 166823 | 86.04596024 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 39.12 | -0.43 | -1.09 | 39.34 | 39.6 | 38.94 | 218832 |
| 1743028200 | 39.55 | -0.78 | -1.93 | 40.3 | 40.401 | 39.414 | 181473 |
| 1742941800 | 40.33 | 0.1 | 0.25 | 40.37 | 40.5 | 40.14 | 180959 |
| 1742855400 | 40.23 | 1.06 | 2.71 | 39.73 | 40.34 | 39.73 | 138526 |
| 1742596200 | 39.17 | -0.07 | -0.18 | 38.77 | 39.21 | 38.46 | 263363 |
| 1742509800 | 39.24 | -0.13 | -0.33 | 39 | 39.6 | 39 | 264752 |
| 1742423400 | 39.37 | 0.93 | 2.42 | 38.59 | 39.71 | 38.55 | 541433 |
| 1742337000 | 38.44 | -0.7 | -1.79 | 38.85 | 38.92 | 38.24 | 343846 |
| 1742250600 | 39.14 | 0.61 | 1.58 | 38.57 | 39.36 | 38.56 | 352062 |
| 1741991400 | 38.53 | 1.2 | 3.21 | 37.89 | 38.6 | 37.82 | 325561 |
| 1741905000 | 37.33 | -0.95 | -2.48 | 38.23 | 38.23 | 37.16 | 347199 |
| 1741818600 | 38.28 | 0.47 | 1.24 | 38.55 | 38.785 | 37.8 | 553206 |
| 1741732200 | 37.81 | -0.05 | -0.13 | 37.77 | 38.32 | 37.41 | 1082237 |
| 1741645800 | 37.86 | -1.37 | -3.49 | 38.43 | 38.46 | 37.34 | 943571 |
| 1741390200 | 39.23 | -0.03 | -0.08 | 39.11 | 39.39 | 38.04 | 839450 |
| 1741303800 | 39.26 | -1.57 | -3.85 | 40.03 | 40.4 | 39.16 | 839718 |
| 1741217400 | 40.83 | 0.45 | 1.11 | 40.32 | 40.9499 | 40.06 | 618959 |
| 1741131000 | 40.38 | -0.73 | -1.78 | 40.53 | 41.12 | 39.46 | 879125 |
| 1741044600 | 41.11 | -0.97 | -2.31 | 42.29 | 42.47 | 40.78 | 1047747 |
| 1740785400 | 42.08 | 0.6 | 1.45 | 41.46 | 42.12 | 41.23 | 546101 |
| 1740699000 | 41.48 | -1.05 | -2.47 | 42.72 | 42.73 | 41.445 | 596841 |
| 1740612600 | 42.53 | 0.73 | 1.75 | 42.32 | 43.06 | 42.32 | 473373 |
| 1740526200 | 41.8 | -0.32 | -0.76 | 42.04 | 42.08 | 41.07 | 504123 |
| 1740439800 | 42.12 | -0.44 | -1.03 | 42.7 | 42.78 | 41.79 | 1309506 |
| 1740180600 | 42.56 | -1.54 | -3.49 | 44.23 | 44.23 | 42.42 | 455499 |
| 1740094200 | 44.1 | -0.82 | -1.83 | 44.68 | 44.68 | 43.51 | 394440 |
| 1740007800 | 44.92 | -0.11 | -0.24 | 44.87 | 45.11 | 44.61 | 263457 |
| 1739921400 | 45.03 | 0.43 | 0.96 | 44.83 | 45.03 | 44.72 | 236621 |
| 1739575800 | 44.6 | 0.19 | 0.43 | 44.45 | 44.65 | 44.19 | 314174 |
| 1739489400 | 44.41 | 0.33 | 0.75 | 44.22 | 44.42 | 43.94 | 379333 |
| 1739403000 | 44.08 | -0.12 | -0.27 | 43.63 | 44.1556 | 43.56 | 319761 |
| 1739316600 | 44.2 | -0.45 | -1.01 | 44.39 | 44.39 | 43.96 | 212930 |
| 1739230200 | 44.65 | 0.19 | 0.43 | 44.79 | 44.79 | 44.44 | 212807 |
| 1738971000 | 44.46 | -0.04 | -0.09 | 44.82 | 45.0367 | 44.4 | 377859 |
| 1738884600 | 44.5 | 0.36 | 0.82 | 44.5 | 44.59 | 44.14 | 655042 |
| 1738798200 | 44.14 | 0.44 | 1.01 | 43.88 | 44.1998 | 43.62 | 288135 |
| 1738711800 | 43.7 | 0.36 | 0.83 | 43.65 | 43.77 | 43.48 | 2140907 |
| 1738625400 | 43.34 | -0.36 | -0.82 | 42.6 | 43.56 | 42.57 | 936251 |
| 1738366200 | 43.7 | -0.65 | -1.47 | 44.36 | 44.38 | 43.6417 | 358354 |
| 1738279800 | 44.35 | 0.79 | 1.81 | 43.95 | 44.4478 | 43.95 | 346535 |
| 1738193400 | 43.56 | 0.06 | 0.14 | 43.49 | 43.78 | 43.3244 | 285719 |
| 1738107000 | 43.5 | 0.76 | 1.78 | 42.95 | 43.6097 | 42.62 | 321224 |
| 1738020600 | 42.74 | -1.61 | -3.63 | 42.9 | 43.12 | 42.38 | 268990 |
| 1737761400 | 44.35 | 0.04 | 0.09 | 44.55 | 44.61 | 44.26 | 108886 |
| 1737675000 | 44.31 | 0 | 0.00 | 44.31 | 44.31 | 44.31 | 0 |
| 1737588600 | 44.31 | 0.11 | 0.25 | 44.61 | 44.61 | 44.277 | 501184 |
| 1737502200 | 44.2 | 0.71 | 1.63 | 44 | 44.21 | 43.77 | 281356 |
| 1737156600 | 43.49 | 0.35 | 0.81 | 43.48 | 43.6601 | 43.3301 | 218164 |
| 1737070200 | 43.14 | 0.42 | 0.98 | 42.92 | 43.28 | 42.81 | 225639 |
| 1736983800 | 42.72 | 0.6 | 1.42 | 42.93 | 42.995 | 42.67 | 209173 |
| 1736897400 | 42.12 | 0.57 | 1.37 | 41.9 | 42.23 | 41.72 | 378596 |
| 1736811000 | 41.55 | -0.09 | -0.22 | 41.15 | 41.55 | 41.04 | 499522 |
| 1736551800 | 41.64 | -0.29 | -0.69 | 41.73 | 41.93 | 41.46 | 348029 |
| 1736379000 | 41.93 | 0.18 | 0.43 | 41.66 | 42.02 | 41.33 | 510625 |
| 1736292600 | 41.75 | -0.49 | -1.16 | 42.32 | 42.37 | 41.54 | 219623 |
| 1736206200 | 42.24 | 0.2 | 0.48 | 42.45 | 42.5036 | 42.135 | 552695 |
| 1735947000 | 42.04 | 0.67 | 1.62 | 41.6 | 42.1 | 41.47 | 325901 |
| 1735860600 | 41.37 | 0.11 | 0.27 | 41.61 | 41.77 | 41.02 | 576611 |
| 1735687800 | 41.26 | -0.25 | -0.60 | 41.61 | 41.68 | 41.19 | 206660 |
| 1735601400 | 41.51 | -0.46 | -1.10 | 41.44 | 41.81 | 41.04 | 364856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
