News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.26103404792 | 39.65 | 40.6 | 39.2022 | 4616 | 40.09560782 | SP |
| 4 | 1.54 | 3.9886039886 | 38.61 | 40.6 | 36.841 | 5486 | 38.9600078 | SP |
| 12 | 0.18 | 0.450337753315 | 39.97 | 42.1 | 36.841 | 6176 | 39.92245606 | SP |
| 26 | 4.17 | 11.5897720956 | 35.98 | 42.1 | 34.5 | 7504 | 38.05902337 | SP |
| 52 | 7.45 | 22.7828746177 | 32.7 | 42.1 | 31.499 | 12119 | 37.47283417 | SP |
| 156 | 15.32 | 61.6995569875 | 24.83 | 45.45 | 22.52 | 38681 | 33.06742024 | SP |
| 260 | 18.74 | 87.5291919664 | 21.41 | 45.45 | 9.5 | 122168 | 17.17982869 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 40.15 | -0.27 | -0.67 | 40.47 | 40.6 | 40.05 | 2668 |
| 1718922600 | 40.4198 | 0.22 | 0.54 | 40.42 | 40.52 | 40.4 | 7474 |
| 1718749800 | 40.2036 | 0.47 | 1.19 | 39.81 | 40.2036 | 39.81 | 5194 |
| 1718663400 | 39.73 | 0.53 | 1.35 | 39.39 | 39.78 | 39.39 | 4154 |
| 1718404200 | 39.2022 | 0.01 | 0.03 | 39.65 | 39.65 | 39.2022 | 1640 |
| 1718317800 | 39.19 | 0 | 0.00 | 39.44 | 39.495 | 39.19 | 2680 |
| 1718231400 | 39.19 | 0.2 | 0.51 | 39.55 | 39.6451 | 39.11 | 12791 |
| 1718145000 | 38.99 | 0.12 | 0.31 | 38.91 | 39.18 | 38.8 | 5273 |
| 1718058600 | 38.87 | 1 | 2.64 | 38.21 | 38.89 | 38.21 | 5623 |
| 1717799400 | 37.87 | -0.04 | -0.11 | 38.02 | 38.0799 | 37.87 | 3963 |
| 1717713000 | 37.9109 | 0.66 | 1.78 | 37.38 | 37.95 | 37.38 | 2403 |
| 1717626600 | 37.2493 | 0.24 | 0.66 | 37.14 | 37.2899 | 37.06 | 1888 |
| 1717540200 | 37.005 | -0.55 | -1.46 | 37.02 | 37.09 | 36.841 | 7891 |
| 1717453800 | 37.5549 | -1.28 | -3.29 | 38.52 | 38.52 | 37.511 | 10395 |
| 1717194600 | 38.8319 | -0.22 | -0.56 | 39.16 | 39.16 | 38.6 | 1624 |
| 1717108200 | 39.0524 | -0.46 | -1.16 | 39.29 | 39.55 | 39.04 | 4710 |
| 1717021800 | 39.5088 | -0.44 | -1.09 | 39.93 | 39.93 | 39.494 | 9944 |
| 1716935400 | 39.945 | 1.15 | 2.96 | 39.54 | 39.95 | 39.4801 | 10499 |
| 1716589800 | 38.795 | 0.35 | 0.91 | 38.61 | 38.8464 | 38.61 | 593 |
| 1716503400 | 38.445 | -0.22 | -0.57 | 39.19 | 39.19 | 38.43 | 1622 |
| 1716417000 | 38.665 | -0.68 | -1.73 | 38.87 | 38.91 | 38.6101 | 5626 |
| 1716330600 | 39.345 | -0.26 | -0.64 | 39.29 | 39.37 | 39.12 | 9894 |
| 1716244200 | 39.6 | -0.02 | -0.05 | 39.46 | 39.85 | 39.451 | 5947 |
| 1715985000 | 39.6215 | 0.35 | 0.89 | 39.32 | 39.6215 | 39.32 | 2545 |
| 1715898600 | 39.2707 | 0.32 | 0.81 | 39.29 | 39.389 | 39.05 | 3932 |
| 1715812200 | 38.9542 | 0.18 | 0.46 | 38.53 | 38.9542 | 38.259 | 6592 |
| 1715725800 | 38.7746 | -0.38 | -0.96 | 38.76 | 38.88 | 38.76 | 7531 |
| 1715639400 | 39.1503 | 0.3 | 0.78 | 39.01 | 39.1888 | 38.961 | 7753 |
| 1715380200 | 38.8462 | -0.46 | -1.18 | 39.38 | 39.38 | 38.8286 | 1356 |
| 1715293800 | 39.31 | 0.18 | 0.45 | 39.06 | 39.31 | 39.05 | 938 |
| 1715207400 | 39.135 | 0.12 | 0.31 | 38.66 | 39.135 | 38.6228 | 5259 |
| 1715121000 | 39.0123 | -0.03 | -0.08 | 38.91 | 39.15 | 38.77 | 1927 |
| 1715034600 | 39.0448 | 0.26 | 0.68 | 39.02 | 39.18 | 38.92 | 5984 |
| 1714775400 | 38.78 | -0.21 | -0.53 | 39.01 | 39.01 | 38.755 | 11344 |
| 1714689000 | 38.9872 | 0.08 | 0.21 | 39.01 | 39.07 | 38.9872 | 1340 |
| 1714602600 | 38.9036 | -1.09 | -2.73 | 39.54 | 39.73 | 38.85 | 9984 |
| 1714516200 | 39.9964 | -0.49 | -1.21 | 40.3 | 40.12 | 39.83 | 6931 |
| 1714429800 | 40.4878 | -0.35 | -0.86 | 40.79 | 40.8 | 40.4127 | 4328 |
| 1714170600 | 40.84 | 0.09 | 0.22 | 41.06 | 41.06 | 40.7328 | 2913 |
| 1714084200 | 40.75 | 0.27 | 0.65 | 40.29 | 40.75 | 40.1001 | 5182 |
| 1713997800 | 40.485 | -0.02 | -0.04 | 40.48 | 40.485 | 40.433 | 2441 |
| 1713911400 | 40.5003 | 0.45 | 1.13 | 39.75 | 40.515 | 39.75 | 3040 |
| 1713825000 | 40.0483 | -0.04 | -0.11 | 39.58 | 40.07 | 39.3 | 4951 |
| 1713565800 | 40.0906 | -0.08 | -0.21 | 40.25 | 40.25 | 40.0906 | 6280 |
| 1713479400 | 40.1749 | -0.17 | -0.42 | 40.37 | 40.53 | 40.08 | 5660 |
| 1713393000 | 40.344 | -1.05 | -2.53 | 40.93 | 41.171 | 40.2701 | 5330 |
| 1713306600 | 41.39 | 0.01 | 0.02 | 41.34 | 41.47 | 41.218 | 7130 |
| 1713220200 | 41.3825 | 0.04 | 0.11 | 41.15 | 41.44 | 40.9 | 11784 |
| 1712961000 | 41.3385 | 0.07 | 0.17 | 41.94 | 42.1 | 41.295 | 8371 |
| 1712874600 | 41.27 | -0.12 | -0.29 | 41.34 | 41.36 | 41.0089 | 8127 |
| 1712788200 | 41.39 | 0.4 | 0.98 | 41.15 | 41.4482 | 40.8896 | 6325 |
| 1712701800 | 40.9882 | -0.37 | -0.89 | 41.38 | 41.4299 | 40.85 | 4029 |
| 1712615400 | 41.3563 | -0.04 | -0.10 | 41.44 | 41.55 | 41.0301 | 8321 |
| 1712356200 | 41.3984 | 0.03 | 0.08 | 41.76 | 41.82 | 41.37 | 38277 |
| 1712269800 | 41.3639 | 0.44 | 1.07 | 40.89 | 41.61 | 40.71 | 9425 |
| 1712183400 | 40.924 | 0.32 | 0.80 | 40.86 | 41.035 | 40.86 | 5179 |
| 1712097000 | 40.6 | 0.49 | 1.22 | 40.63 | 40.65 | 40.245 | 5253 |
| 1712010600 | 40.1091 | 0.25 | 0.62 | 39.97 | 40.25 | 39.97 | 4444 |
| 1711665000 | 39.86 | 0.38 | 0.96 | 39.76 | 39.965 | 39.7199 | 3786 |
| 1711578600 | 39.4818 | 0.12 | 0.31 | 39.2 | 39.4818 | 39.2 | 2952 |
| 1711492200 | 39.3586 | -0.22 | -0.56 | 39.67 | 39.67 | 39.35 | 14403 |
| 1711405800 | 39.5814 | 0.53 | 1.36 | 39.32 | 39.5814 | 39.32 | 1740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
