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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 40.79 | -0.03 | -0.07 | 40.76 | 40.9275 | 40.595 | 30709 |
| 1721925000 | 40.8175 | -0.3 | -0.72 | 40.795 | 40.93 | 40.28 | 17817 |
| 1721838600 | 41.115 | -0.87 | -2.07 | 41.47 | 41.5075 | 41.045 | 4164 |
| 1721752200 | 41.985 | 0.3 | 0.71 | 41.875 | 42.0275 | 41.7725 | 921 |
| 1721665800 | 41.69 | 0.29 | 0.71 | 41.475 | 41.8775 | 41.45 | 17696 |
| 1721406600 | 41.395 | -0.3 | -0.71 | 41.495 | 41.7275 | 41.3775 | 8747 |
| 1721320200 | 41.69 | -0.46 | -1.10 | 42.2 | 42.4225 | 40.9 | 148365 |
| 1721233800 | 42.1525 | -0.36 | -0.85 | 42.5 | 42.5 | 42.095 | 38203 |
| 1721147400 | 42.515 | -0.16 | -0.38 | 42.495 | 42.6 | 42.3875 | 1904 |
| 1721061000 | 42.6775 | 0.04 | 0.10 | 42.6 | 42.76 | 42.5375 | 1325 |
| 1720801800 | 42.635 | 0.38 | 0.91 | 42.22 | 42.6725 | 42.15 | 91754 |
| 1720715400 | 42.25 | 0.06 | 0.15 | 42.46 | 43.2425 | 42.25 | 10052 |
| 1720629000 | 42.185 | 0.29 | 0.68 | 42.03 | 42.1925 | 42.0025 | 10901 |
| 1720542600 | 41.9 | -0.02 | -0.05 | 41.99 | 42.0425 | 41.8825 | 1373 |
| 1720456200 | 41.9225 | 0.14 | 0.34 | 41.795 | 42.0325 | 41.7875 | 6018 |
| 1720197000 | 41.78 | 0.15 | 0.35 | 41.745 | 41.83 | 41.6 | 4366 |
| 1720110600 | 41.6325 | 0.14 | 0.34 | 41.6325 | 41.6325 | 41.6325 | 20 |
| 1720024200 | 41.49 | 0.45 | 1.08 | 41.26 | 41.53 | 41.2525 | 49531 |
| 1719937800 | 41.045 | 0.07 | 0.16 | 40.975 | 41.06 | 40.805 | 4181 |
| 1719851400 | 40.98 | -0.33 | -0.80 | 41.21 | 41.2325 | 40.855 | 6447 |
| 1719592200 | 41.31 | 0.22 | 0.52 | 41.23 | 41.45 | 41.135 | 5079 |
| 1719505800 | 41.095 | 0.07 | 0.18 | 41.235 | 41.25 | 41.025 | 13397 |
| 1719419400 | 41.02 | -0.07 | -0.16 | 41.41 | 41.41 | 40.925 | 125933 |
| 1719333000 | 41.0875 | -0.03 | -0.08 | 40.9 | 41.105 | 40.87 | 35178 |
| 1719246600 | 41.12 | 0.11 | 0.28 | 41.1 | 41.265 | 41.0175 | 19110 |
| 1718987400 | 41.005 | -0.38 | -0.92 | 41.16 | 41.1625 | 40.855 | 48684 |
| 1718901000 | 41.385 | 0.13 | 0.33 | 41.36 | 41.8925 | 40.4375 | 39144 |
| 1718814600 | 41.25 | 0.18 | 0.44 | 41.25 | 41.315 | 41.2125 | 30481 |
| 1718728200 | 41.07 | 0.28 | 0.69 | 41.025 | 41.12 | 40.9225 | 20510 |
| 1718641800 | 40.79 | 0.05 | 0.13 | 41.005 | 41.005 | 40.6475 | 88347 |
| 1718382600 | 40.7375 | -0.03 | -0.07 | 40.87 | 40.8825 | 40.5175 | 21634 |
| 1718296200 | 40.7675 | -0.23 | -0.57 | 40.91 | 41.06 | 40.7225 | 728 |
| 1718209800 | 41 | 0.73 | 1.83 | 40.46 | 41.3 | 40.42 | 9428 |
| 1718123400 | 40.265 | -0.2 | -0.48 | 40.615 | 40.66 | 40.19 | 8136 |
| 1718037000 | 40.46 | -0.08 | -0.20 | 40.565 | 40.565 | 40.2725 | 3012 |
| 1717777800 | 40.5425 | -0.07 | -0.17 | 40.76 | 40.9525 | 39.78 | 1958 |
| 1717691400 | 40.61 | 0.18 | 0.45 | 40.695 | 41.1925 | 40.075 | 10392 |
| 1717605000 | 40.43 | 0.48 | 1.19 | 40.215 | 40.465 | 40.1475 | 24148 |
| 1717518600 | 39.955 | -0.08 | -0.19 | 40.085 | 40.1475 | 39.8175 | 5565 |
| 1717432200 | 40.03 | 0.53 | 1.34 | 40.055 | 40.2125 | 39.905 | 4987 |
| 1717173000 | 39.5 | -0.32 | -0.79 | 39.66 | 39.925 | 39.4825 | 8343 |
| 1717086600 | 39.815 | -0.09 | -0.21 | 39.725 | 40.0675 | 39.6175 | 24830 |
| 1717000200 | 39.9 | -0.3 | -0.73 | 40.15 | 40.1825 | 39.82 | 6176 |
| 1716913800 | 40.195 | 0.09 | 0.22 | 40.285 | 40.3325 | 40.125 | 1987 |
| 1716568200 | 40.1075 | -0.11 | -0.26 | 39.915 | 40.155 | 39.8975 | 9113 |
| 1716481800 | 40.2125 | 0.16 | 0.39 | 40.295 | 40.435 | 40.0725 | 67365 |
| 1716395400 | 40.055 | -0.04 | -0.10 | 40.105 | 40.125 | 40.005 | 8234 |
| 1716309000 | 40.095 | -0.04 | -0.09 | 40.07 | 40.115 | 39.96 | 6876 |
| 1716222600 | 40.13 | 0.23 | 0.56 | 39.995 | 40.1525 | 39.9775 | 3687 |
| 1715963400 | 39.905 | -0.22 | -0.54 | 39.86 | 39.9975 | 39.8475 | 57280 |
| 1715877000 | 40.12 | 0.19 | 0.48 | 40.08 | 40.15 | 39.9975 | 4096 |
| 1715790600 | 39.93 | 0.56 | 1.41 | 39.485 | 39.93 | 39.1625 | 25594 |
| 1715704200 | 39.375 | 0.1 | 0.25 | 39.27 | 39.44 | 38.8425 | 10795 |
| 1715617800 | 39.275 | -0.02 | -0.04 | 39.35 | 39.3775 | 39.225 | 148070 |
| 1715358600 | 39.29 | 0.14 | 0.36 | 39.29 | 39.425 | 39.215 | 205493 |
| 1715272200 | 39.15 | 0.16 | 0.41 | 38.98 | 39.1625 | 38.8775 | 1431 |
| 1715185800 | 38.99 | -0.16 | -0.40 | 39.045 | 39.075 | 38.8425 | 284009 |
| 1715099400 | 39.145 | 0.54 | 1.39 | 39.225 | 39.225 | 39.0175 | 304092 |
| 1714753800 | 38.61 | 0.59 | 1.54 | 38.255 | 38.775 | 38.1875 | 319212 |
| 1714667400 | 38.025 | 0.18 | 0.47 | 38.04 | 38.285 | 37.815 | 14809 |
| 1714581000 | 37.8475 | -0.4 | -1.04 | 37.945 | 37.9875 | 37.7575 | 3617 |
| 1714494600 | 38.245 | -0.2 | -0.52 | 38.52 | 38.565 | 38.2175 | 12007 |
| 1714408200 | 38.445 | 0.04 | 0.09 | 38.67 | 38.67 | 38.3875 | 2478 |
| 1714149000 | 38.41 | 0.82 | 2.18 | 38.275 | 38.51 | 38.1625 | 1331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
