News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -4.02748163942 | 42.21 | 42.4364 | 40.37 | 4603325 | 41.3680929 | SP |
| 4 | -1.38 | -3.29434232514 | 41.89 | 42.87 | 40.37 | 3282664 | 41.7700605 | SP |
| 12 | 2.54 | 6.68949170398 | 37.97 | 42.87 | 32.82 | 3530367 | 38.86890461 | SP |
| 26 | 7.72 | 23.5437633425 | 32.79 | 42.87 | 31.485 | 2717651 | 38.08751752 | SP |
| 52 | 10.33 | 34.2279655401 | 30.18 | 42.87 | 29.275 | 1698104 | 36.78265909 | SP |
| 156 | 16.4 | 68.0215678142 | 24.11 | 42.87 | 19.35 | 2361433 | 28.35301928 | SP |
| 260 | 13.6 | 50.5388331475 | 26.91 | 42.87 | 19.35 | 3229311 | 29.50706253 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750199400 | 40.4 | -0.73 | -1.77 | 40.98 | 41.023 | 40.37 | 4735399 |
| 1750113000 | 41.13 | -0.38 | -0.92 | 41.17 | 41.5 | 40.97 | 6092990 |
| 1749853800 | 41.51 | -0.71 | -1.68 | 41.39 | 41.7899 | 41.37 | 5467388 |
| 1749767400 | 42.22 | 0.11 | 0.26 | 42.22 | 42.4364 | 42.15 | 2480896 |
| 1749681000 | 42.11 | -0.01 | -0.02 | 42.21 | 42.335 | 42 | 4239951 |
| 1749594600 | 42.12 | -0.19 | -0.45 | 42.3 | 42.325 | 41.99 | 6623623 |
| 1749508200 | 42.31 | -0.21 | -0.49 | 42.24 | 42.44 | 42.21 | 1331842 |
| 1749249000 | 42.52 | -0.05 | -0.12 | 42.5 | 42.6093 | 42.4245 | 1264989 |
| 1749162600 | 42.57 | 0.11 | 0.26 | 42.84 | 42.87 | 42.485 | 3073466 |
| 1749076200 | 42.46 | 0.34 | 0.81 | 42.2 | 42.5899 | 42.161 | 2024454 |
| 1748989800 | 42.12 | -0.22 | -0.52 | 41.93 | 42.1367 | 41.825 | 2252223 |
| 1748903400 | 42.34 | 0.37 | 0.88 | 41.85 | 42.35 | 41.7207 | 4072795 |
| 1748644200 | 41.97 | 0.12 | 0.29 | 42.06 | 42.06 | 41.65 | 2300175 |
| 1748557800 | 41.85 | 0.08 | 0.19 | 41.925 | 41.98 | 41.65 | 1445806 |
| 1748471400 | 41.77 | -0.54 | -1.28 | 41.91 | 41.94 | 41.685 | 1641158 |
| 1748385000 | 42.31 | 1.05 | 2.54 | 42.265 | 42.4 | 42.16 | 1848826 |
| 1748039400 | 41.26 | -0.38 | -0.91 | 40.99 | 41.4 | 40.97 | 5027353 |
| 1747953000 | 41.64 | -0.04 | -0.10 | 41.54 | 41.755 | 41.43 | 3179088 |
| 1747866600 | 41.68 | -0.09 | -0.22 | 41.89 | 42.12 | 41.63 | 3268200 |
| 1747780200 | 41.77 | 0.21 | 0.51 | 41.6 | 41.77 | 41.585 | 3117070 |
| 1747693800 | 41.56 | 0.71 | 1.74 | 41.16 | 41.565 | 41.12 | 2188659 |
| 1747434600 | 40.85 | -0.01 | -0.02 | 40.81 | 40.89 | 40.6531 | 2272067 |
| 1747348200 | 40.86 | 0.52 | 1.29 | 40.61 | 40.9 | 40.59 | 1893590 |
| 1747261800 | 40.34 | -0.25 | -0.62 | 40.715 | 40.74 | 40.34 | 2242621 |
| 1747175400 | 40.59 | 0.21 | 0.52 | 40.43 | 40.67 | 40.41 | 2293640 |
| 1747089000 | 40.38 | -0.39 | -0.96 | 40.3 | 40.405 | 40.015 | 5162176 |
| 1746829800 | 40.77 | 0.31 | 0.77 | 40.79 | 40.865 | 40.68 | 2613595 |
| 1746743400 | 40.46 | 0.02 | 0.05 | 40.66 | 40.66 | 40.42 | 1545496 |
| 1746657000 | 40.44 | -0.23 | -0.57 | 40.52 | 40.7 | 40.335 | 2652267 |
| 1746570600 | 40.67 | -0.05 | -0.12 | 40.55 | 40.765 | 40.505 | 4244182 |
| 1746484200 | 40.72 | 0.38 | 0.94 | 40.78 | 40.83 | 40.68 | 1570448 |
| 1746225000 | 40.34 | 0.88 | 2.23 | 40.31 | 40.5 | 40.26 | 2598792 |
| 1746138600 | 39.46 | -0.03 | -0.08 | 39.675 | 39.745 | 39.43 | 3186959 |
| 1746052200 | 39.49 | -0.18 | -0.45 | 39.27 | 39.64 | 39.105 | 2060265 |
| 1745965800 | 39.67 | 0.2 | 0.51 | 39.47 | 39.6899 | 39.47 | 2691413 |
| 1745879400 | 39.47 | 0.11 | 0.28 | 39.42 | 39.49 | 39.16 | 1792444 |
| 1745620200 | 39.36 | 0.33 | 0.85 | 39.14 | 39.4 | 39.035 | 1797369 |
| 1745533800 | 39.03 | 0.59 | 1.53 | 38.67 | 39.065 | 38.605 | 1569712 |
| 1745447400 | 38.44 | 0.41 | 1.08 | 38.45 | 38.755 | 38.36 | 3399590 |
| 1745361000 | 38.03 | 1 | 2.70 | 37.56 | 38.07 | 37.53 | 2755406 |
| 1745274600 | 37.03 | -0.37 | -0.99 | 37.6 | 37.68 | 36.72 | 3951761 |
| 1744929000 | 37.4 | 0.18 | 0.48 | 37.4 | 37.58 | 37.23 | 3725559 |
| 1744842600 | 37.22 | 0.02 | 0.05 | 37.2 | 37.495 | 37.095 | 2615561 |
| 1744756200 | 37.2 | 0.38 | 1.03 | 37.12 | 37.31 | 36.97 | 3571210 |
| 1744669800 | 36.82 | 0.45 | 1.24 | 36.64 | 37.0251 | 36.54 | 4588794 |
| 1744410600 | 36.37 | 0.57 | 1.59 | 35.7 | 36.46 | 35.59 | 4163405 |
| 1744324200 | 35.8 | -0.42 | -1.16 | 35.63 | 35.97 | 34.84 | 5509922 |
| 1744237800 | 36.22 | 3 | 9.03 | 33.58 | 36.415 | 33.439999 | 7646648 |
| 1744151400 | 33.22 | -0.33 | -0.98 | 34.46 | 34.46 | 32.82 | 5684842 |
| 1744065000 | 33.549999 | -0.77 | -2.24 | 33.35 | 35.1 | 33.06 | 10574372 |
| 1743805800 | 34.32 | -2.41 | -6.56 | 35.38 | 35.53 | 34.25 | 9586054 |
| 1743719400 | 36.73 | -0.65 | -1.74 | 37.315 | 37.4153 | 36.6601 | 5679506 |
| 1743633000 | 37.38 | 0.09 | 0.24 | 36.92 | 37.49 | 36.895 | 2953361 |
| 1743546600 | 37.29 | 0.21 | 0.57 | 37.23 | 37.44 | 37.005 | 2421115 |
| 1743460200 | 37.08 | -0.31 | -0.83 | 36.76 | 37.13 | 36.57 | 4807281 |
| 1743201000 | 37.39 | -0.2 | -0.53 | 37.42 | 37.5484 | 37.2149 | 5024914 |
| 1743114600 | 37.59 | 0.03 | 0.08 | 37.35 | 37.72 | 37.32 | 3561141 |
| 1743028200 | 37.56 | -0.82 | -2.14 | 37.97 | 38.13 | 37.44 | 4530853 |
| 1742941800 | 38.38 | 0.35 | 0.92 | 38.34 | 38.45 | 38.22 | 2047039 |
| 1742855400 | 38.03 | -0.06 | -0.16 | 38.09 | 38.22 | 37.865 | 5004482 |
| 1742596200 | 38.09 | -0.27 | -0.70 | 37.91 | 38.14 | 37.855 | 3290497 |
| 1742509800 | 38.36 | -0.68 | -1.74 | 38.12 | 38.455 | 38.11 | 3762714 |
| 1742423400 | 39.04 | -0.27 | -0.69 | 38.805 | 39.185 | 38.7399 | 5386557 |
| 1742337000 | 39.31 | 0.28 | 0.72 | 39.24 | 39.3553 | 39.015 | 9217598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
