News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.28 | -10.8546791783 | 39.43 | 41.32 | 35.41 | 746 | 39.53435068 | SP |
| 4 | -4.85 | -12.125 | 40 | 41.58 | 35.41 | 2494 | 38.08213702 | SP |
| 12 | 6.61 | 23.1604765242 | 28.54 | 41.58 | 27.419 | 2082 | 36.83722216 | SP |
| 26 | 10.23 | 41.051364366 | 24.92 | 41.58 | 24.82 | 2021 | 35.4889271 | SP |
| 52 | 10.23 | 41.051364366 | 24.92 | 41.58 | 24.82 | 2021 | 35.4889271 | SP |
| 156 | 10.23 | 41.051364366 | 24.92 | 41.58 | 24.82 | 2021 | 35.4889271 | SP |
| 260 | 10.23 | 41.051364366 | 24.92 | 41.58 | 24.82 | 2021 | 35.4889271 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 35.15 | -1.17 | -3.22 | 36.589 | 36.589 | 35.15 | 803 |
| 1734564900 | 36.32 | -3.92 | -9.74 | 39.8 | 40.2814 | 36.32 | 337 |
| 1734478500 | 40.24 | -0.66 | -1.61 | 40 | 40.6057 | 40 | 989 |
| 1734392100 | 40.9 | 2.27 | 5.89 | 41.2465 | 41.2465 | 40.531 | 842 |
| 1734132900 | 38.6251 | 0.12 | 0.31 | 39.02 | 39.02 | 38.6251 | 937 |
| 1734046500 | 38.5049 | -0.05 | -0.14 | 38.5049 | 38.5049 | 38.5049 | 253 |
| 1733960100 | 38.5594 | 1.5 | 4.05 | 38.51 | 38.6 | 37.869 | 598 |
| 1733873700 | 37.0576 | -0.99 | -2.61 | 37.6904 | 37.6904 | 36.9 | 18882 |
| 1733787300 | 38.0491 | -2.74 | -6.72 | 38.0491 | 38.0491 | 38.0491 | 282 |
| 1733528100 | 40.79 | 1.35 | 3.41 | 40.08 | 41.36 | 40.08 | 1539 |
| 1733441700 | 39.4441 | -0.58 | -1.44 | 41.048 | 41.36 | 39.4441 | 813 |
| 1733355300 | 40.0194 | 1.95 | 5.13 | 38.96 | 40.0194 | 38.94 | 801 |
| 1733268900 | 38.0659 | -0.19 | -0.49 | 38.25 | 38.281 | 37.8869 | 1040 |
| 1733182500 | 38.255 | -0.78 | -2.01 | 38.2704 | 38.2704 | 38.245 | 5819 |
| 1732917840 | 39.038 | 0.57 | 1.48 | 39.85 | 40.1 | 39.038 | 1896 |
| 1732750500 | 38.47 | 2.07 | 5.67 | 36.93 | 38.47 | 36.93 | 592 |
| 1732664100 | 36.4044 | -1.95 | -5.09 | 37.3771 | 37.4445 | 36.4044 | 1566 |
| 1732577700 | 38.3562 | -0.87 | -2.21 | 38.37 | 38.73 | 37.89 | 2183 |
| 1732318500 | 39.2218 | 1.58 | 4.20 | 37.55 | 39.57 | 37.54 | 3077 |
| 1732232100 | 37.6424 | -0.85 | -2.22 | 40 | 40 | 37.09 | 2350 |
| 1732145700 | 38.4953 | -0.15 | -0.40 | 39.63 | 39.63 | 38.4953 | 1648 |
| 1732059300 | 38.65 | 1.05 | 2.79 | 38.65 | 38.65 | 38.65 | 193 |
| 1731972900 | 37.6 | 0.21 | 0.56 | 37.12 | 38.27 | 37.12 | 691 |
| 1731713700 | 37.39 | 0.76 | 2.07 | 36.63 | 37.39 | 36.63 | 6788 |
| 1731627300 | 36.63 | -1.09 | -2.89 | 36.87 | 36.87 | 36.511 | 2699 |
| 1731540900 | 37.72 | -2.31 | -5.78 | 40.77 | 40.81 | 37.72 | 14210 |
| 1731454500 | 40.0319 | -0.27 | -0.67 | 39.49 | 40.41 | 38.84 | 2438 |
| 1731368100 | 40.3039 | 2.9 | 7.76 | 39.62 | 40.69 | 38.91 | 9853 |
| 1731108900 | 37.4016 | 0.45 | 1.21 | 38.57 | 41.47 | 37.03 | 2863 |
| 1731022500 | 36.9558 | 0.71 | 1.97 | 35.98 | 36.9558 | 35.9045 | 2375 |
| 1730936100 | 36.2419 | 4.23 | 13.21 | 34.6 | 36.2419 | 34.6 | 1680 |
| 1730849700 | 32.0124 | 1.13 | 3.66 | 32.0124 | 32.0124 | 32.0124 | 8 |
| 1730763300 | 30.8821 | -0.66 | -2.10 | 31.35 | 31.35 | 30.8821 | 2 |
| 1730500500 | 31.5448 | -0.1 | -0.31 | 31.98 | 32.469299 | 31.5448 | 2743 |
| 1730414100 | 31.6422 | -1.74 | -5.21 | 31.73 | 31.735 | 31.59 | 1052 |
| 1730327700 | 33.3816 | -0.39 | -1.16 | 33.22 | 33.7028 | 33.22 | 8154 |
| 1730241300 | 33.7746 | 0.06 | 0.19 | 33.94 | 33.99 | 33.7746 | 4378 |
| 1730154900 | 33.7119 | 1.34 | 4.14 | 33.259999 | 33.7119 | 33.259999 | 1102 |
| 1729895700 | 32.3718 | -0.21 | -0.66 | 33.009999 | 33.009999 | 32.3718 | 146 |
| 1729809300 | 32.586399 | 0.61 | 1.91 | 32.586399 | 32.586399 | 32.586399 | 14 |
| 1729722900 | 31.9761 | -0.81 | -2.48 | 32.34 | 32.34 | 31.65 | 1246 |
| 1729636500 | 32.79 | 0.29 | 0.91 | 32.46 | 32.79 | 32.46 | 1308 |
| 1729550100 | 32.4953 | 0.79 | 2.50 | 32.4953 | 32.4953 | 32.4953 | 0 |
| 1729290900 | 31.7019 | 0.72 | 2.31 | 31.7019 | 31.7019 | 31.7019 | 1 |
| 1729204500 | 30.9868 | -0.06 | -0.18 | 31.5 | 31.5 | 30.9868 | 3 |
| 1729118100 | 31.0438 | 1.25 | 4.18 | 31.0438 | 31.0438 | 31.0438 | 64 |
| 1729031700 | 29.7986 | -0.3 | -0.99 | 30.45 | 30.45 | 29.7986 | 8 |
| 1728945300 | 30.0956 | 0.54 | 1.81 | 30.0956 | 30.0956 | 30.0956 | 0 |
| 1728686100 | 29.5597 | 1.52 | 5.41 | 29.5597 | 29.5597 | 29.5597 | 8 |
| 1728599700 | 28.0422 | -0.09 | -0.31 | 28.14 | 28.14 | 28.0422 | 47 |
| 1728513300 | 28.129 | -0.38 | -1.34 | 28.41 | 28.41 | 28.129 | 387 |
| 1728426900 | 28.51 | 0.04 | 0.14 | 28.32 | 28.51 | 28.32 | 1 |
| 1728340500 | 28.47 | -0.2 | -0.70 | 28.78 | 28.78 | 28.21 | 1058 |
| 1728081300 | 28.67 | 0.62 | 2.21 | 28.7499 | 28.7499 | 28.295 | 1186 |
| 1727994900 | 28.05 | 0.23 | 0.83 | 27.76 | 28.05 | 27.76 | 767 |
| 1727908500 | 27.82 | 0.4 | 1.46 | 27.87 | 27.87 | 27.82 | 102 |
| 1727822100 | 27.419 | -0.9 | -3.16 | 28.43 | 28.43 | 27.419 | 285 |
| 1727735520 | 28.3147 | -0.73 | -2.52 | 28.46 | 28.46 | 28.3147 | 176 |
| 1727476500 | 29.0468 | -0.17 | -0.59 | 29.8 | 29.8 | 28.96 | 757 |
| 1727390100 | 29.2193 | 0.9 | 3.19 | 28.54 | 29.26 | 28.54 | 1092 |
| 1727303700 | 28.3159 | -0.09 | -0.31 | 28.45 | 28.73 | 28.3159 | 9345 |
| 1727217300 | 28.4033 | 0.63 | 2.28 | 28.01 | 28.4033 | 28.01 | 257 |
| 1727130900 | 27.7693 | 0.48 | 1.75 | 27.7693 | 27.7693 | 27.7693 | 32 |
| 1726871700 | 27.2915 | 0.08 | 0.31 | 27.21 | 27.2915 | 27.17 | 52 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
