News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.8898 | 18.7681830564 | 36.71 | 44.67 | 35.03 | 16442621 | 40.66281494 | SP |
| 4 | 2.4998 | 6.08223844282 | 41.1 | 45.81 | 35.03 | 16039659 | 41.16238469 | SP |
| 12 | 8.6898 | 24.8920080206 | 34.91 | 51.14 | 31.96 | 20989973 | 41.77947595 | SP |
| 26 | 5.0098 | 12.9821197201 | 38.59 | 51.14 | 31.845 | 17766316 | 39.70855878 | SP |
| 52 | 11.5098 | 35.867248364 | 32.09 | 51.14 | 21.5785 | 19318153 | 36.1772049 | SP |
| 156 | -37.4702 | -46.2195633403 | 81.07 | 114.31 | 21.5785 | 13948143 | 42.21031355 | SP |
| 260 | -18.6202 | -29.9263902282 | 62.22 | 114.31 | 10.0856 | 12618511 | 43.63711044 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612200 | 43.22 | 0.93 | 2.20 | 43.35 | 44.67 | 42.73 | 17183279 |
| 1726525800 | 42.29 | 0.48 | 1.15 | 42.25 | 42.65 | 41.4 | 13218432 |
| 1726266600 | 41.81 | 2.85 | 7.32 | 40.25 | 42.04 | 40.23 | 17799820 |
| 1726180200 | 38.96 | 1.44 | 3.84 | 38.05 | 39.58 | 37.25 | 14599122 |
| 1726093800 | 37.52 | 0.26 | 0.70 | 36.71 | 37.73 | 35.03 | 19412452 |
| 1726007400 | 37.26 | -0.08 | -0.21 | 37.44 | 37.53 | 35.9 | 13957903 |
| 1725921000 | 37.34 | 0.29 | 0.78 | 37.16 | 38.27 | 36.83 | 11784016 |
| 1725661800 | 37.05 | -2.26 | -5.75 | 39.29 | 40 | 36.62 | 21378511 |
| 1725575400 | 39.31 | -0.61 | -1.53 | 40.24 | 40.52 | 38.77 | 14780326 |
| 1725489000 | 39.92 | -0.24 | -0.60 | 39.8 | 41.27 | 39.21 | 13779835 |
| 1725402600 | 40.16 | -4.05 | -9.16 | 43.02 | 43.79 | 39.86 | 17461450 |
| 1725057000 | 44.21 | 0.69 | 1.59 | 43.99 | 44.47 | 42.63 | 15327185 |
| 1724970600 | 43.52 | 0.85 | 1.99 | 43.51 | 44.79 | 42.55 | 15831612 |
| 1724884200 | 42.67 | -0.87 | -2.00 | 43 | 43.73 | 42.03 | 12184621 |
| 1724797800 | 43.54 | -1.04 | -2.33 | 43.62 | 43.91 | 42.89 | 11695728 |
| 1724711400 | 44.58 | 0.09 | 0.20 | 45.49 | 45.81 | 44.34 | 18718677 |
| 1724452200 | 44.49 | 3.81 | 9.37 | 41.58 | 44.94 | 41.34 | 28237503 |
| 1724365800 | 40.68 | -1.1 | -2.63 | 41.86 | 42.32 | 40.41 | 13248563 |
| 1724279400 | 41.78 | 1.5 | 3.72 | 41.1 | 41.9099 | 40.29 | 14154488 |
| 1724193000 | 40.28 | -1.43 | -3.43 | 41.54 | 41.57 | 39.874 | 12524700 |
| 1724106600 | 41.71 | 1.45 | 3.60 | 40.47 | 41.73 | 40.36 | 12066133 |
| 1723847400 | 40.26 | 0.29 | 0.73 | 39.61 | 41.04 | 39.54 | 13817575 |
| 1723761000 | 39.97 | 2.85 | 7.68 | 39.54 | 40.54 | 38.84 | 18017201 |
| 1723674600 | 37.12 | -0.69 | -1.82 | 38.21 | 38.26 | 36.62 | 19200992 |
| 1723588200 | 37.81 | 1.7 | 4.71 | 36.84 | 38.0483 | 36.21 | 18524300 |
| 1723501800 | 36.11 | -0.94 | -2.54 | 37.15 | 37.35 | 35.66 | 12879909 |
| 1723242600 | 37.05 | -0.26 | -0.70 | 37.42 | 37.43 | 36.25 | 13659198 |
| 1723156200 | 37.31 | 2.45 | 7.03 | 36.03 | 37.38 | 35.42 | 16722464 |
| 1723069800 | 34.86 | -1.28 | -3.54 | 37.93 | 37.99 | 34.6 | 21965252 |
| 1722983400 | 36.14 | 1.12 | 3.20 | 35.42 | 37.595 | 34.4604 | 25291590 |
| 1722897000 | 35.02 | -3.75 | -9.67 | 32.619999 | 36.41 | 31.96 | 41257454 |
| 1722637800 | 38.77 | -4.68 | -10.77 | 38.71 | 40.1151 | 37.6001 | 32754148 |
| 1722551400 | 43.45 | -4.75 | -9.85 | 48.07 | 48.76 | 42.4103 | 45310442 |
| 1722465000 | 48.2 | 0.94 | 1.99 | 48.05 | 51.14 | 46.92 | 40189393 |
| 1722378600 | 47.26 | 0.45 | 0.96 | 47.39 | 48.49 | 46.38 | 21171976 |
| 1722292200 | 46.81 | -1.65 | -3.40 | 48.76 | 49.19 | 46.1901 | 24763882 |
| 1722033000 | 48.46 | 2.31 | 5.01 | 48.24 | 49.17 | 46.85 | 29198908 |
| 1721946600 | 46.15 | 1.61 | 3.61 | 44.92 | 48.29 | 44.7 | 30094377 |
| 1721860200 | 44.54 | -3.06 | -6.43 | 46.59 | 48.375 | 44.415 | 32977168 |
| 1721773800 | 47.6 | 1.51 | 3.28 | 45.48 | 48.31 | 45.3501 | 26562342 |
| 1721687400 | 46.09 | 2.04 | 4.63 | 44.57 | 46.37 | 43.18 | 26545379 |
| 1721428200 | 44.05 | -0.79 | -1.76 | 44.55 | 45.17 | 43.46 | 20162144 |
| 1721341800 | 44.84 | -2.79 | -5.86 | 46.98 | 49.17 | 44.17 | 38873905 |
| 1721255400 | 47.63 | -1.46 | -2.97 | 47.63 | 50.44 | 47.15 | 40129499 |
| 1721169000 | 49.09 | 4.55 | 10.22 | 45.75 | 49.26 | 45.69 | 38845202 |
| 1721082600 | 44.54 | 2.4 | 5.70 | 43.14 | 45.18 | 42.84 | 30571455 |
| 1720823400 | 42.14 | 1.29 | 3.16 | 42.08 | 43.2088 | 41.89 | 28382671 |
| 1720737000 | 40.85 | 4.01 | 10.88 | 39.27 | 41.07 | 38.74 | 38746410 |
| 1720650600 | 36.84 | 1.05 | 2.93 | 36.27 | 36.94 | 35.825 | 15289856 |
| 1720564200 | 35.79 | -0.43 | -1.19 | 36.06 | 36.37 | 35.33 | 14896066 |
| 1720477800 | 36.22 | 0.66 | 1.86 | 36.4 | 37.0196 | 36.03 | 15391469 |
| 1720218600 | 35.56 | -0.51 | -1.41 | 35.71 | 35.94 | 35.0109 | 14219746 |
| 1720040640 | 36.07 | -0.02 | -0.06 | 36.32 | 36.85 | 35.985 | 11022512 |
| 1719959400 | 36.09 | 0.29 | 0.81 | 35.95 | 36.33 | 35.61 | 11335433 |
| 1719873000 | 35.8 | -0.5 | -1.38 | 37.04 | 37.21 | 35.4 | 16094725 |
| 1719613800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
| 1719527400 | 36.3 | 1.02 | 2.89 | 35.54 | 36.32 | 35.19 | 12175312 |
| 1719441000 | 35.28 | -0.25 | -0.70 | 34.91 | 35.52 | 34.6 | 10043778 |
| 1719354600 | 35.53 | -0.53 | -1.47 | 35.85 | 35.86 | 35.15 | 10770542 |
| 1719268200 | 36.06 | 0.46 | 1.29 | 35.77 | 36.83 | 35.69 | 13620476 |
| 1719009000 | 35.6 | 0.23 | 0.65 | 35.35 | 35.64 | 34.62 | 10545374 |
| 1718922600 | 35.37 | -0.52 | -1.45 | 35.6 | 36.44 | 35.0439 | 13952778 |
| 1718749800 | 35.89 | 0.16 | 0.45 | 35.71 | 36.3699 | 35.49 | 13433346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
