News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -1.59922461837 | 41.27 | 41.41 | 39.9 | 68101 | 40.73738115 | SP |
| 4 | -1.52 | -3.60788037028 | 42.13 | 42.37 | 39.9 | 59173 | 41.62200337 | SP |
| 12 | -1.07 | -2.56717850288 | 41.68 | 42.385 | 39.44 | 48495 | 41.30480797 | SP |
| 26 | 2.68 | 7.06564724492 | 37.93 | 42.385 | 37.3 | 37118 | 40.74192257 | SP |
| 52 | 5.67 | 16.2278191185 | 34.94 | 42.385 | 33.7996 | 36119 | 38.76113467 | SP |
| 156 | 26.61 | 190.071428571 | 14 | 42.385 | 14 | 25962 | 33.47603247 | SP |
| 260 | 26.61 | 190.071428571 | 14 | 42.385 | 14 | 17644 | 33.47603247 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 40.61 | 0.42 | 1.05 | 40.285 | 40.68 | 40 | 47346 |
| 1741131300 | 40.19 | -0.5 | -1.23 | 40.3771 | 40.69 | 39.9 | 97747 |
| 1741044900 | 40.69 | -0.53 | -1.29 | 41.41 | 41.41 | 40.52 | 31583 |
| 1740785700 | 41.22 | 0.61 | 1.50 | 40.6597 | 41.24 | 40.51 | 131580 |
| 1740699300 | 40.61 | -0.51 | -1.24 | 41.27 | 41.2998 | 40.59 | 28126 |
| 1740612900 | 41.12 | -0.06 | -0.15 | 41.177 | 41.46 | 40.975 | 27121 |
| 1740526500 | 41.18 | -0.12 | -0.29 | 41.378 | 41.401 | 40.86 | 25136 |
| 1740440100 | 41.3 | -0.18 | -0.43 | 41.65 | 41.65 | 41.3 | 29767 |
| 1740180900 | 41.48 | -0.58 | -1.38 | 42.07 | 42.07 | 41.48 | 29362 |
| 1740094500 | 42.06 | -0.31 | -0.73 | 42.229 | 42.24 | 41.9115 | 38093 |
| 1740008100 | 42.37 | 0.16 | 0.38 | 42.11 | 42.37 | 42.11 | 21388 |
| 1739921700 | 42.21 | 0.01 | 0.02 | 42.19 | 42.21 | 42.03 | 348216 |
| 1739576100 | 42.2 | -0.06 | -0.14 | 42.26 | 42.28 | 42.19 | 31928 |
| 1739489700 | 42.26 | 0.43 | 1.03 | 41.94 | 42.26 | 41.91 | 54838 |
| 1739403300 | 41.83 | -0.03 | -0.07 | 41.5301 | 41.87 | 41.5301 | 37537 |
| 1739316900 | 41.86 | -0.03 | -0.07 | 41.81 | 41.93 | 41.73 | 17843 |
| 1739230500 | 41.89 | 0.14 | 0.34 | 41.92 | 41.945 | 41.7962 | 21388 |
| 1738971300 | 41.75 | -0.42 | -1.00 | 42.21 | 42.26 | 41.75 | 48754 |
| 1738884900 | 42.17 | 0.15 | 0.36 | 42.13 | 42.17 | 42.01 | 36476 |
| 1738798500 | 42.02 | 0.17 | 0.41 | 41.73 | 42.03 | 41.6935 | 118835 |
| 1738712100 | 41.85 | 0.17 | 0.41 | 41.67 | 41.86 | 41.6285 | 118268 |
| 1738625700 | 41.68 | -0.22 | -0.53 | 41.36 | 41.82 | 41.2135 | 27758 |
| 1738366500 | 41.9 | -0.12 | -0.29 | 42.24 | 42.385 | 41.88 | 42211 |
| 1738280100 | 42.02 | 0.21 | 0.50 | 41.91 | 42.14 | 41.795 | 48532 |
| 1738193700 | 41.81 | -0.15 | -0.36 | 41.93 | 41.94 | 41.7099 | 40642 |
| 1738107300 | 41.96 | 0.32 | 0.77 | 41.69 | 42.016427 | 41.5991 | 43921 |
| 1738020900 | 41.64 | -0.21 | -0.50 | 41.1 | 41.65 | 41.1 | 27773 |
| 1737761700 | 41.85 | 0.27 | 0.65 | 41.87 | 41.96 | 41.77 | 53205 |
| 1737675300 | 41.58 | 0 | 0.00 | 41.58 | 41.58 | 41.58 | 0 |
| 1737588900 | 41.58 | 0.2 | 0.48 | 41.55 | 41.676632 | 41.53 | 52986 |
| 1737502500 | 41.38 | 0.41 | 1.00 | 41.279 | 41.38 | 41.175 | 32746 |
| 1737156900 | 40.97 | 0.33 | 0.81 | 40.98 | 41.1 | 40.9092 | 47043 |
| 1737070500 | 40.64 | -0.04 | -0.10 | 40.7 | 40.7587 | 40.59 | 14911 |
| 1736984100 | 40.68 | 0.77 | 1.93 | 40.5 | 40.74 | 40.4399 | 32748 |
| 1736897700 | 39.91 | -0.03 | -0.08 | 40.08 | 40.08 | 39.72 | 72767 |
| 1736811300 | 39.94 | 0.04 | 0.10 | 39.59 | 39.95 | 39.44 | 27319 |
| 1736552100 | 39.9 | -0.58 | -1.43 | 40.13 | 40.15 | 39.7999 | 125488 |
| 1736379300 | 40.48 | 0.04 | 0.10 | 40.369 | 40.59 | 40.25 | 34749 |
| 1736292900 | 40.44 | -0.37 | -0.91 | 40.9577 | 40.9577 | 40.31 | 24902 |
| 1736206500 | 40.81 | 0.18 | 0.44 | 40.98 | 41.13 | 40.7645 | 89152 |
| 1735947300 | 40.63 | 0.48 | 1.20 | 40.33 | 40.63 | 40.305 | 36868 |
| 1735860900 | 40.15 | -0.08 | -0.20 | 40.295 | 40.59 | 39.96 | 39795 |
| 1735688100 | 40.23 | -0.18 | -0.45 | 40.48 | 40.55 | 40.16 | 31903 |
| 1735601700 | 40.41 | -0.48 | -1.17 | 40.45 | 40.6 | 40.1762 | 24156 |
| 1735342500 | 40.89 | -0.44 | -1.06 | 41.08 | 41.08 | 40.63 | 11598 |
| 1735256100 | 41.33 | 0.01 | 0.02 | 41.21 | 41.36 | 41.2 | 19278 |
| 1735077840 | 41.32 | 0.45 | 1.10 | 40.94 | 41.32 | 40.94 | 6989 |
| 1734996900 | 40.87 | 0.26 | 0.64 | 40.63 | 40.87 | 40.39 | 25302 |
| 1734737700 | 40.61 | 0.45 | 1.12 | 40.18 | 40.93 | 40.07 | 34062 |
| 1734651300 | 40.16 | -0.16 | -0.39 | 40.5382 | 40.539314 | 40.16 | 40807 |
| 1734564900 | 40.3184 | -1.12 | -2.71 | 41.377 | 41.54 | 40.25 | 26768 |
| 1734478500 | 41.44 | -0.12 | -0.30 | 41.430559 | 41.4793 | 41.35 | 23216 |
| 1734392100 | 41.5647 | 0.12 | 0.30 | 41.55 | 41.68 | 41.5347 | 23926 |
| 1734132900 | 41.44 | -0.03 | -0.07 | 41.58 | 41.58 | 41.36 | 39409 |
| 1734046500 | 41.47 | -0.28 | -0.67 | 41.64 | 41.68 | 41.47 | 22723 |
| 1733960100 | 41.75 | 0.31 | 0.75 | 41.64 | 41.799 | 41.64 | 17936 |
| 1733873700 | 41.44 | -0.04 | -0.10 | 41.5087 | 41.6 | 41.42 | 36027 |
| 1733787300 | 41.48 | -0.29 | -0.69 | 41.6699 | 41.6699 | 41.475 | 16899 |
| 1733528100 | 41.77 | 0.17 | 0.40 | 41.7317 | 41.8 | 41.71 | 100372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
