News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0992 | -0.241362530414 | 41.1 | 41.5055 | 40.41 | 1398 | 41.17857657 | SP |
| 4 | 0.3008 | 0.739066339066 | 40.7 | 41.8902 | 40.0627 | 5956 | 41.07688335 | SP |
| 12 | -1.7392 | -4.06925596631 | 42.74 | 43.8133 | 39.1 | 5680 | 41.33031504 | SP |
| 26 | -4.3692 | -9.63015208287 | 45.37 | 47.44 | 39.1 | 19298 | 44.86602436 | SP |
| 52 | -2.0692 | -4.80427211516 | 43.07 | 47.44 | 39.1 | 18447 | 44.43893626 | SP |
| 156 | -22.4492 | -35.380929866 | 63.45 | 66.2 | 38.91 | 13634 | 47.32008111 | SP |
| 260 | -24.8592 | -37.7455208017 | 65.86 | 80.86 | 38.91 | 12669 | 56.33187708 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 41.0008 | -0.45 | -1.08 | 41.27 | 41.27 | 41.0008 | 1349 |
| 1739575800 | 41.45 | 0.27 | 0.66 | 41.41 | 41.5055 | 41.41 | 1347 |
| 1739489400 | 41.1792 | 0.69 | 1.70 | 40.9 | 41.2047 | 40.9 | 1598 |
| 1739403000 | 40.49 | -0.6 | -1.45 | 40.41 | 40.49 | 40.41 | 200 |
| 1739316600 | 41.085 | -0.23 | -0.57 | 41.1 | 41.17 | 41.085 | 2446 |
| 1739230200 | 41.3194 | -0.02 | -0.06 | 41.43 | 41.4745 | 41.3 | 1535 |
| 1738971000 | 41.3436 | -0.32 | -0.78 | 41.37 | 41.37 | 40.65 | 740 |
| 1738884600 | 41.6675 | -0.12 | -0.29 | 41.57 | 41.72 | 41.55 | 1479 |
| 1738798200 | 41.79 | 0.54 | 1.31 | 41.8299 | 41.8548 | 41.76 | 10432 |
| 1738711800 | 41.2504 | -0.28 | -0.68 | 40.82 | 41.73 | 40.82 | 4264 |
| 1738625400 | 41.5349 | 0.54 | 1.32 | 41.29 | 41.8902 | 41.005 | 4377 |
| 1738366200 | 40.9928 | -0.21 | -0.51 | 41.28 | 41.31 | 40.8416 | 4779 |
| 1738279800 | 41.205 | 0.23 | 0.56 | 41.25 | 41.25 | 41.1016 | 2568 |
| 1738193400 | 40.975 | -0.14 | -0.33 | 41.1 | 41.134 | 40.0627 | 2657 |
| 1738107000 | 41.11 | 0.01 | 0.02 | 40.98 | 41.11 | 40.84 | 8604 |
| 1738020600 | 41.1 | 0.56 | 1.38 | 41.15 | 41.15 | 40.95 | 24752 |
| 1737761400 | 40.5424 | -0.07 | -0.17 | 40.4 | 40.6 | 40.4 | 3020 |
| 1737675000 | 40.6106 | 0 | 0.00 | 40.6106 | 40.6106 | 40.6106 | 0 |
| 1737588600 | 40.6106 | -0.19 | -0.46 | 40.85 | 40.85 | 40.5113 | 10900 |
| 1737502200 | 40.7974 | 0.23 | 0.57 | 40.7 | 40.7974 | 40.7 | 21513 |
| 1737156600 | 40.565 | -0 | -0.01 | 40.67 | 40.675 | 40.5102 | 1527 |
| 1737070200 | 40.5698 | 0.26 | 0.65 | 40.18 | 40.64 | 40.1408 | 3026 |
| 1736983800 | 40.3068 | 0.81 | 2.06 | 40.36 | 40.36 | 40.25 | 2020 |
| 1736897400 | 39.4933 | 0.01 | 0.02 | 39.59 | 39.59 | 39.4933 | 1161 |
| 1736811000 | 39.4851 | -0.1 | -0.26 | 39.5 | 39.64 | 39.45 | 4951 |
| 1736551800 | 39.59 | -0.63 | -1.57 | 39.6301 | 39.77 | 39.505 | 1360 |
| 1736379000 | 40.2201 | 0.2 | 0.50 | 39.95 | 40.2201 | 39.89 | 2471 |
| 1736292600 | 40.02 | -0.41 | -1.01 | 40.06 | 40.14 | 39.1 | 22444 |
| 1736206200 | 40.43 | -0.16 | -0.38 | 40.59 | 40.59 | 40.3314 | 4496 |
| 1735947000 | 40.585 | -0.11 | -0.26 | 40.8 | 40.8 | 40.51 | 1294 |
| 1735860600 | 40.69 | -0.38 | -0.93 | 40.5 | 40.93 | 40.5 | 6189 |
| 1735687800 | 41.07 | 0.25 | 0.61 | 40.975 | 42 | 40.51 | 4041 |
| 1735601400 | 40.82 | 0.41 | 1.03 | 40.5 | 40.96 | 40.5 | 6657 |
| 1735342200 | 40.405 | -0.13 | -0.31 | 40.4372 | 40.4372 | 40.405 | 701 |
| 1735255800 | 40.53 | -0.11 | -0.27 | 40.21 | 40.59 | 40.2 | 20210 |
| 1735077840 | 40.64 | 0.17 | 0.42 | 40.36 | 40.64 | 40.24 | 6702 |
| 1734996600 | 40.47 | -0.98 | -2.37 | 40.825 | 40.825 | 40.44 | 7759 |
| 1734737400 | 41.4518 | 0.28 | 0.68 | 41.54 | 41.71 | 41.384 | 6100 |
| 1734651000 | 41.17 | -0.33 | -0.80 | 41.2509 | 41.29 | 41.0179 | 6434 |
| 1734564600 | 41.5 | -0.68 | -1.61 | 42.09 | 42.28 | 41.4068 | 3705 |
| 1734478200 | 42.18 | 0.05 | 0.12 | 42.27 | 42.3239 | 42.18 | 2618 |
| 1734391800 | 42.13 | -0.08 | -0.19 | 42.24 | 42.31 | 42.1154 | 7559 |
| 1734132600 | 42.21 | -0.33 | -0.78 | 42.35 | 42.36 | 42.13 | 1413 |
| 1734046200 | 42.54 | -0.48 | -1.12 | 42.88 | 42.9289 | 42.5 | 30741 |
| 1733959800 | 43.02 | -0.25 | -0.57 | 43.484 | 43.484 | 42.92 | 5331 |
| 1733873400 | 43.2678 | -0.13 | -0.29 | 43.25 | 43.2678 | 43.1287 | 1952 |
| 1733787000 | 43.395 | -0.28 | -0.64 | 43.34 | 43.4489 | 43.34 | 1001 |
| 1733527800 | 43.675 | 0.25 | 0.59 | 43.8133 | 43.8133 | 43.5809 | 4485 |
| 1733441400 | 43.42 | 0.02 | 0.05 | 43.29 | 43.42 | 43.15 | 1947 |
| 1733355000 | 43.4 | 0.31 | 0.72 | 42.89 | 43.4 | 42.89 | 2982 |
| 1733268600 | 43.09 | -0.1 | -0.23 | 43.42 | 43.42 | 43.09 | 1247 |
| 1733182200 | 43.19 | -0.13 | -0.29 | 43.45 | 43.4684 | 43.12 | 12045 |
| 1732917840 | 43.3173 | 0.35 | 0.81 | 43.36 | 43.3717 | 43.31 | 3371 |
| 1732750200 | 42.97 | 0.3 | 0.70 | 43.01 | 43.1085 | 42.89 | 3086 |
| 1732663800 | 42.671 | -0.14 | -0.32 | 42.74 | 42.74 | 42.59 | 777 |
| 1732577400 | 42.81 | 0.71 | 1.69 | 42.69 | 42.9 | 42.64 | 5527 |
| 1732318200 | 42.1 | 0.19 | 0.45 | 42.03 | 42.1 | 41.97 | 1230 |
| 1732231800 | 41.91 | -0.2 | -0.47 | 42.13 | 42.215 | 41.91 | 4126 |
| 1732145400 | 42.11 | -0.06 | -0.14 | 41.87 | 42.11 | 41.62 | 7843 |
| 1732059000 | 42.17 | 0.29 | 0.69 | 42.28 | 42.2803 | 42.11 | 8330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
