News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6123 | 1.35711705162 | 45.1177 | 49.115 | 44.22 | 584489 | 46.99795212 | SP |
| 4 | 8.33 | 22.2727272727 | 37.4 | 49.115 | 36.59 | 448107 | 41.98434402 | SP |
| 12 | 4.91 | 12.0284174424 | 40.82 | 49.115 | 34.65 | 334843 | 39.46851198 | SP |
| 26 | -0.59 | -1.27374784111 | 46.32 | 49.115 | 34.65 | 366960 | 41.46006636 | SP |
| 52 | -5.94 | -11.496032514 | 51.67 | 54.88 | 34.65 | 451430 | 44.60489695 | SP |
| 156 | -35.06 | -43.3964599579 | 80.79 | 97.13 | 34.65 | 564151 | 65.84156541 | SP |
| 260 | 22.08 | 93.3615221987 | 23.65 | 97.13 | 17.83 | 582048 | 62.83782008 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426600 | 46.91 | -2.06 | -4.21 | 46.7 | 47.06 | 46.23 | 509815 |
| 1728340200 | 48.97 | 2.9 | 6.29 | 47.33 | 49.115 | 47.33 | 1010888 |
| 1728081000 | 46.07 | 1.58 | 3.55 | 45.23 | 46.19 | 45.23 | 784113 |
| 1727994600 | 44.49 | -0.91 | -2.00 | 44.56 | 44.85 | 44.22 | 257274 |
| 1727908200 | 45.4 | 1.29 | 2.92 | 45.1177 | 45.44 | 44.63 | 360355 |
| 1727821800 | 44.11 | 0.52 | 1.19 | 43.84 | 44.2 | 43.44 | 204932 |
| 1727735400 | 43.59 | 1.08 | 2.54 | 43.65 | 44.25 | 43.36 | 671379 |
| 1727476200 | 42.51 | 1.4 | 3.41 | 42.1 | 42.79 | 42.1 | 668818 |
| 1727389800 | 41.11 | 2.17 | 5.57 | 40.52 | 41.24 | 40.5109 | 633616 |
| 1727303400 | 38.94 | -0.53 | -1.34 | 39.22 | 39.57 | 38.88 | 316581 |
| 1727217000 | 39.47 | 2.21 | 5.93 | 38.98 | 39.67 | 38.98 | 642170 |
| 1727130600 | 37.26 | 0.49 | 1.33 | 36.94 | 37.48 | 36.89 | 270333 |
| 1726871400 | 36.77 | -0.86 | -2.29 | 37.06 | 37.16 | 36.59 | 340666 |
| 1726785000 | 37.63 | 0.82 | 2.23 | 37.54 | 37.7799 | 37.34 | 291931 |
| 1726698600 | 36.81 | -0.44 | -1.18 | 37.02 | 37.555 | 36.65 | 176557 |
| 1726612200 | 37.25 | -0.03 | -0.08 | 37.21 | 37.551 | 37.12 | 118341 |
| 1726525800 | 37.28 | 0.14 | 0.38 | 37.16 | 37.41 | 37.02 | 173447 |
| 1726266600 | 37.14 | -0.54 | -1.43 | 37.14 | 37.4 | 36.955 | 378827 |
| 1726180200 | 37.68 | -0.03 | -0.08 | 37.59 | 37.72 | 37.21 | 355046 |
| 1726093800 | 37.71 | 2.62 | 7.47 | 37.4 | 37.875 | 36.91 | 797059 |
| 1726007400 | 35.09 | -0.28 | -0.79 | 34.88 | 35.18 | 34.65 | 248213 |
| 1725921000 | 35.37 | 0.36 | 1.03 | 35.3 | 35.64 | 35.3 | 182296 |
| 1725661800 | 35.01 | -1.73 | -4.71 | 35.885 | 35.885 | 34.96 | 249208 |
| 1725575400 | 36.74 | 0.02 | 0.05 | 36.54 | 37.11 | 36.54 | 173921 |
| 1725489000 | 36.72 | 0.09 | 0.25 | 36.39 | 37.12 | 36.35 | 193214 |
| 1725402600 | 36.63 | -1.28 | -3.38 | 37.34 | 37.53 | 36.5392 | 419762 |
| 1725057000 | 37.91 | 0.51 | 1.36 | 38.01 | 38.28 | 37.68 | 215751 |
| 1724970600 | 37.4 | 0.69 | 1.88 | 37.02 | 37.88 | 37.02 | 231593 |
| 1724884200 | 36.71 | -0.61 | -1.63 | 37.06 | 37.16 | 36.52 | 513135 |
| 1724797800 | 37.32 | -0.19 | -0.51 | 37.46 | 37.68 | 37.12 | 126949 |
| 1724711400 | 37.51 | -0.2 | -0.53 | 37.85 | 37.99 | 37.46 | 291453 |
| 1724452200 | 37.71 | 0.77 | 2.08 | 37.06 | 37.8013 | 37.06 | 183411 |
| 1724365800 | 36.94 | -0.86 | -2.28 | 37.8 | 37.8 | 36.9 | 205153 |
| 1724279400 | 37.8 | 1.3 | 3.56 | 37.15 | 37.85 | 37.07 | 409854 |
| 1724193000 | 36.5 | -0.24 | -0.65 | 36.55 | 36.745 | 36.465 | 226099 |
| 1724106600 | 36.74 | 0.36 | 0.99 | 36.3 | 36.8399 | 36.275 | 218081 |
| 1723847400 | 36.38 | 0.02 | 0.06 | 36.29 | 36.53 | 36.2128 | 145251 |
| 1723761000 | 36.36 | 0.78 | 2.19 | 35.7 | 36.55 | 35.7 | 294030 |
| 1723674600 | 35.58 | -0.77 | -2.12 | 35.97 | 36.045 | 35.32 | 185062 |
| 1723588200 | 36.35 | 0.83 | 2.34 | 35.85 | 36.42 | 35.81 | 232587 |
| 1723501800 | 35.52 | -0.64 | -1.77 | 35.98 | 36.02 | 35.4292 | 248664 |
| 1723242600 | 36.16 | -0.13 | -0.36 | 36.14 | 36.25 | 35.88 | 220861 |
| 1723156200 | 36.29 | 0.61 | 1.71 | 35.79 | 36.5253 | 35.72 | 222488 |
| 1723069800 | 35.68 | -0.26 | -0.72 | 36.51 | 36.86 | 35.6 | 171762 |
| 1722983400 | 35.94 | -0.33 | -0.91 | 36.09 | 36.16 | 35.725 | 359830 |
| 1722897000 | 36.27 | -1.02 | -2.74 | 35.17 | 36.56 | 35.17 | 609532 |
| 1722637800 | 37.29 | -0.66 | -1.74 | 37.46 | 37.46 | 36.89 | 485345 |
| 1722551400 | 37.95 | -1.22 | -3.11 | 38.91 | 39.1 | 37.71 | 238892 |
| 1722465000 | 39.17 | 0.93 | 2.43 | 39 | 39.665 | 38.94 | 235350 |
| 1722378600 | 38.24 | -0.2 | -0.52 | 38.42 | 38.5859 | 38.0813 | 274834 |
| 1722292200 | 38.44 | -0.55 | -1.41 | 38.46 | 38.57 | 38.16 | 383357 |
| 1722033000 | 38.99 | 0.6 | 1.56 | 38.9 | 39.19 | 38.68 | 230583 |
| 1721946600 | 38.39 | 0.43 | 1.13 | 38.1 | 38.97 | 38.1 | 361892 |
| 1721860200 | 37.96 | -1.19 | -3.04 | 38.57 | 38.65 | 37.92 | 345378 |
| 1721773800 | 39.15 | -0.98 | -2.43 | 39.48 | 39.5201 | 39.05 | 277537 |
| 1721687400 | 40.125 | 0.12 | 0.29 | 40.07 | 40.18 | 39.75 | 182228 |
| 1721428200 | 40.01 | -0.09 | -0.22 | 40.39 | 40.39 | 39.98 | 231720 |
| 1721341800 | 40.1 | -0.37 | -0.91 | 40.57 | 41.06 | 40.07 | 336178 |
| 1721255400 | 40.47 | -0.84 | -2.03 | 40.82 | 41.21 | 40.23 | 432121 |
| 1721169000 | 41.31 | 0.8 | 1.97 | 40.68 | 41.4229 | 40.61 | 327480 |
| 1721082600 | 40.51 | -0.91 | -2.20 | 40.91 | 40.91 | 40.47 | 426756 |
| 1720823400 | 41.42 | 0.56 | 1.37 | 40.81 | 41.58 | 40.8 | 344900 |
| 1720737000 | 40.86 | 0.88 | 2.20 | 40.57 | 41.2999 | 40.54 | 537400 |
| 1720650600 | 39.98 | 0.51 | 1.29 | 39.51 | 40.055 | 39.47 | 326233 |
| 1720564200 | 39.47 | -0.58 | -1.45 | 39.64 | 39.8608 | 39.27 | 335498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
