News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.175 | 0.453661697991 | 38.575 | 39.25 | 38.575 | 296318 | 38.98493035 | SP |
| 4 | 1.26 | 3.360896239 | 37.49 | 39.25 | 37.44 | 146897 | 38.63202882 | SP |
| 12 | -0.61 | -1.54979674797 | 39.36 | 40.4 | 37.3 | 145699 | 39.09515764 | SP |
| 26 | -1.57 | -3.89384920635 | 40.32 | 42.2751 | 37.3 | 143918 | 40.10992655 | SP |
| 52 | -0.66 | -1.67470185232 | 39.41 | 42.2751 | 37.3 | 121109 | 39.80039112 | SP |
| 156 | -9.72 | -20.0536414277 | 48.47 | 48.64 | 35.47 | 223037 | 39.86981147 | SP |
| 260 | -11.1 | -22.2668004012 | 49.85 | 55.97 | 35.47 | 215571 | 44.55266818 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 38.75 | -0.01 | -0.03 | 38.92 | 38.92 | 38.65 | 57773 |
| 1738971300 | 38.76 | -0.32 | -0.82 | 38.87 | 38.91 | 38.72 | 17825 |
| 1738884900 | 39.08 | 0.09 | 0.23 | 38.58 | 39.08 | 38.58 | 149466 |
| 1738798500 | 38.99 | 0.19 | 0.49 | 39 | 39.25 | 38.86 | 1240749 |
| 1738712100 | 38.8 | 0.31 | 0.81 | 38.575 | 38.86 | 38.575 | 15778 |
| 1738625700 | 38.49 | -0.1 | -0.26 | 38.32 | 38.61 | 38.25 | 73563 |
| 1738366500 | 38.59 | 0.07 | 0.17 | 38.61 | 38.809 | 38.4686 | 17850 |
| 1738280100 | 38.525 | 0.16 | 0.43 | 38.57 | 38.76 | 38.48 | 32903 |
| 1738193700 | 38.36 | -0.22 | -0.57 | 38.42 | 38.57 | 38.33 | 43652 |
| 1738107300 | 38.58 | -0.07 | -0.18 | 38.3 | 38.59 | 38.3 | 19416 |
| 1738020900 | 38.65 | -0.06 | -0.15 | 38.83 | 38.85 | 38.65 | 29903 |
| 1737761700 | 38.71 | 0.2 | 0.52 | 38.04 | 38.77 | 38.04 | 43376 |
| 1737675300 | 38.51 | 0 | 0.00 | 38.51 | 38.51 | 38.51 | 0 |
| 1737588900 | 38.51 | -0.04 | -0.10 | 38.51 | 38.58 | 38.375 | 44188 |
| 1737502500 | 38.55 | 0.69 | 1.82 | 38.19 | 38.6 | 38.18 | 232828 |
| 1737156900 | 37.86 | -0.11 | -0.29 | 37.96 | 38.1561 | 37.76 | 214291 |
| 1737070500 | 37.97 | 0.08 | 0.21 | 37.82 | 38.14 | 37.76 | 177005 |
| 1736984100 | 37.89 | 0.36 | 0.96 | 37.61 | 38.01 | 37.61 | 181528 |
| 1736897700 | 37.53 | 0.14 | 0.37 | 37.49 | 37.6619 | 37.44 | 52049 |
| 1736811300 | 37.39 | -0.09 | -0.24 | 37.31 | 37.46 | 37.3 | 71726 |
| 1736552100 | 37.48 | -0.46 | -1.21 | 37.6268 | 37.775 | 37.46 | 138354 |
| 1736379300 | 37.94 | -0.11 | -0.29 | 38.07 | 38.095 | 37.86 | 210483 |
| 1736292900 | 38.05 | -0.24 | -0.63 | 38.285 | 38.4 | 38.05 | 39286 |
| 1736206500 | 38.29 | 0.22 | 0.58 | 38.14 | 38.44 | 38.14 | 217934 |
| 1735947300 | 38.07 | -0.12 | -0.31 | 38.32 | 38.32 | 38.05 | 98471 |
| 1735860900 | 38.19 | -0.23 | -0.60 | 38.43 | 38.46 | 38.02 | 164793 |
| 1735688100 | 38.42 | -0.07 | -0.18 | 38.69 | 38.69 | 38.25 | 224642 |
| 1735601700 | 38.49 | 0.07 | 0.18 | 38.44 | 38.6499 | 38.43 | 75791 |
| 1735342500 | 38.42 | -0.19 | -0.49 | 38.6031 | 38.6031 | 38.39 | 61533 |
| 1735256100 | 38.61 | 0.06 | 0.16 | 38.58 | 38.66 | 38.42 | 143285 |
| 1735077840 | 38.55 | -0.04 | -0.10 | 38.56 | 38.7129 | 38.48 | 48627 |
| 1734996900 | 38.59 | -0.19 | -0.49 | 38.66 | 38.725 | 38.45 | 267298 |
| 1734737700 | 38.78 | 0.28 | 0.73 | 38.8289 | 38.8899 | 38.5801 | 44446 |
| 1734651300 | 38.5 | -0.17 | -0.44 | 38.75 | 38.75 | 38.43 | 32811 |
| 1734564900 | 38.67 | -0.78 | -1.98 | 39.21 | 39.2599 | 38.55 | 21993 |
| 1734478500 | 39.45 | -0.11 | -0.28 | 39.3 | 39.55 | 39.3 | 43946 |
| 1734392100 | 39.56 | 0.12 | 0.30 | 39.505 | 39.56 | 39.41 | 37323 |
| 1734132900 | 39.44 | -0.11 | -0.28 | 39.5101 | 39.625 | 39.42 | 13897 |
| 1734046500 | 39.55 | -0.3 | -0.75 | 39.85 | 39.85 | 39.41 | 25770 |
| 1733960100 | 39.85 | -0.2 | -0.50 | 39.91 | 40.0004 | 39.635 | 991782 |
| 1733873700 | 40.05 | -0.03 | -0.07 | 40.06 | 40.1199 | 39.8541 | 19755 |
| 1733787300 | 40.08 | 0.05 | 0.12 | 40.4 | 40.4 | 40.0501 | 34185 |
| 1733528100 | 40.03 | -0.11 | -0.27 | 40.08 | 40.2387 | 40.03 | 12608 |
| 1733441700 | 40.14 | 0.16 | 0.40 | 40.11 | 40.26 | 39.93 | 1002409 |
| 1733355300 | 39.98 | 0.01 | 0.03 | 39.92 | 40.2 | 39.84 | 94178 |
| 1733268900 | 39.97 | -0.05 | -0.12 | 40.1697 | 40.1697 | 39.92 | 41233 |
| 1733182500 | 40.02 | -0.13 | -0.32 | 39.9217 | 40.13 | 39.59 | 609265 |
| 1732917840 | 40.15 | 0.3 | 0.75 | 40.04 | 40.21 | 39.999 | 21008 |
| 1732750500 | 39.85 | 0.42 | 1.07 | 39.71 | 40.03 | 39.6893 | 75388 |
| 1732664100 | 39.43 | -0.19 | -0.48 | 39.392 | 39.57 | 39.24 | 78937 |
| 1732577700 | 39.62 | 0.42 | 1.07 | 39.51 | 39.72 | 39.41 | 79553 |
| 1732318500 | 39.2 | -0.04 | -0.10 | 39.0274 | 39.24 | 39.02 | 28326 |
| 1732232100 | 39.24 | -0.09 | -0.23 | 39.39 | 39.46 | 39.1023 | 26098 |
| 1732145700 | 39.33 | -0.22 | -0.56 | 39.39 | 39.39 | 39.1 | 50167 |
| 1732059300 | 39.55 | 0.03 | 0.08 | 39.36 | 39.5794 | 39.36 | 76325 |
| 1731972900 | 39.52 | 0.25 | 0.64 | 39.225 | 39.66 | 39.225 | 23081 |
| 1731713700 | 39.27 | 0.15 | 0.38 | 39.3082 | 39.3677 | 38.84 | 12049 |
| 1731627300 | 39.12 | -0.16 | -0.41 | 39.25 | 39.35 | 39.12 | 41576 |
| 1731540900 | 39.28 | -0.23 | -0.58 | 39.32 | 39.34 | 39.11 | 81565 |
| 1731454500 | 39.51 | -0.33 | -0.83 | 39.6 | 39.64 | 39.3085 | 61461 |
| 1731368100 | 39.84 | -0.09 | -0.23 | 39.73 | 39.84 | 39.6001 | 35921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
