News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.655 | -1.66878980892 | 39.25 | 41.96 | 38.1701 | 51829669 | 40.28989507 | SP |
| 4 | 2.685 | 7.47702589808 | 35.91 | 41.96 | 33.465 | 35913380 | 38.49708393 | SP |
| 12 | 4.665 | 13.7488947834 | 33.93 | 41.96 | 30.24 | 28118760 | 36.15868598 | SP |
| 26 | 2.355 | 6.49834437086 | 36.24 | 41.96 | 28.34 | 26989914 | 36.26000812 | SP |
| 52 | 16.665 | 75.9917920657 | 21.93 | 41.99 | 21.93 | 25035432 | 35.95354718 | SP |
| 156 | 13.845 | 55.9393939394 | 24.75 | 41.99 | 21.33 | 11547892 | 35.95340572 | SP |
| 260 | 13.845 | 55.9393939394 | 24.75 | 41.99 | 21.33 | 11547892 | 35.95340572 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 39.37 | -0.41 | -1.03 | 39.925 | 40.79 | 39.1 | 49767386 |
| 1730414100 | 39.78 | -1.1 | -2.69 | 40.98 | 41.01 | 39.725 | 47731144 |
| 1730327700 | 40.88 | -0.45 | -1.09 | 40.88 | 41.28 | 40.6215 | 31678542 |
| 1730241300 | 41.33 | 1.66 | 4.18 | 40.56 | 41.96 | 40.36 | 81294868 |
| 1730154900 | 39.67 | 1.66 | 4.37 | 39.25 | 39.84 | 38.95 | 54044755 |
| 1729895700 | 38.01 | -0.86 | -2.21 | 38.72 | 39.2 | 37.47 | 51392384 |
| 1729809300 | 38.87 | 1.06 | 2.80 | 38.47 | 38.92 | 38.3 | 26937356 |
| 1729722900 | 37.81 | -0.6 | -1.56 | 37.86 | 38.08 | 37.09 | 25696838 |
| 1729636500 | 38.41 | -0.16 | -0.41 | 38.18 | 38.55 | 37.8909 | 23871758 |
| 1729550100 | 38.57 | -0.5 | -1.28 | 38.64 | 38.67 | 38.02 | 28700627 |
| 1729290900 | 39.07 | 1.02 | 2.68 | 38.61 | 39.37 | 38.56 | 39751782 |
| 1729204500 | 38.05 | -0.53 | -1.37 | 38.16 | 38.54 | 37.94 | 19589888 |
| 1729118100 | 38.58 | 0.41 | 1.07 | 38.66 | 38.93 | 38.24 | 26502826 |
| 1729031700 | 38.17 | 0.6 | 1.60 | 37.53 | 38.745 | 36.875 | 53371352 |
| 1728945300 | 37.57 | 1.63 | 4.54 | 36.87 | 37.815 | 36.82 | 44326086 |
| 1728686100 | 35.94 | 1.99 | 5.86 | 34.94 | 36.145 | 34.94 | 33283604 |
| 1728599700 | 33.95 | -0.73 | -2.10 | 34.76 | 34.76 | 33.465 | 25985711 |
| 1728513300 | 34.68 | -0.72 | -2.03 | 35.21 | 35.495 | 34.56 | 18114844 |
| 1728426900 | 35.4 | -0.66 | -1.83 | 35.63 | 35.99 | 35.16 | 24853917 |
| 1728340500 | 36.06 | 0.54 | 1.52 | 35.91 | 36.7297 | 35.69 | 20755514 |
| 1728081300 | 35.52 | 0.8 | 2.30 | 35.04 | 35.6 | 34.575 | 22646332 |
| 1727994900 | 34.72 | 0.48 | 1.40 | 34.4 | 34.75 | 34.06 | 18426567 |
| 1727908500 | 34.24 | -0.89 | -2.53 | 34.63 | 35.51 | 34.135 | 29298089 |
| 1727822100 | 35.13 | -1 | -2.77 | 36.07 | 36.1 | 34.69 | 43626625 |
| 1727735700 | 36.13 | -1.26 | -3.37 | 36.42 | 36.49 | 35.86 | 23353387 |
| 1727476500 | 37.39 | 0.55 | 1.49 | 37.42 | 37.94 | 37.245 | 28788850 |
| 1727390100 | 36.84 | 0.87 | 2.42 | 36.655 | 37.53 | 36.52 | 41297641 |
| 1727303700 | 35.97 | -0.67 | -1.83 | 36.15 | 36.45 | 35.83 | 13470261 |
| 1727217300 | 36.64 | 0.6 | 1.66 | 36.14 | 36.69 | 35.69 | 19658493 |
| 1727130900 | 36.04 | 0.24 | 0.67 | 36.06 | 36.355 | 35.89 | 17257759 |
| 1726871700 | 35.8 | -0.21 | -0.58 | 35.84 | 36.1955 | 35.515 | 15802853 |
| 1726785300 | 36.01 | 1.86 | 5.45 | 36.03 | 36.3962 | 35.665 | 25111496 |
| 1726698900 | 34.15 | 0.05 | 0.15 | 34.08 | 34.93 | 33.66 | 28376928 |
| 1726612500 | 34.1 | 1.12 | 3.40 | 33.76 | 34.97 | 33.5201 | 39767222 |
| 1726526100 | 32.979999 | -1.06 | -3.11 | 33.314999 | 33.33 | 32.689999 | 20795427 |
| 1726266900 | 34.04 | 0.79 | 2.38 | 32.88 | 34.225 | 32.799999 | 32914798 |
| 1726180500 | 33.25 | 0.45 | 1.37 | 32.869999 | 33.35 | 32.61 | 15840009 |
| 1726094100 | 32.799999 | -0.2 | -0.61 | 32.33 | 33.015 | 31.58 | 20490897 |
| 1726007700 | 33 | 0.49 | 1.51 | 32.409999 | 33.06 | 32.15 | 12571495 |
| 1725921300 | 32.509999 | 2.1 | 6.91 | 31.52 | 32.58 | 31.1737 | 24442060 |
| 1725662100 | 30.41 | -1.44 | -4.52 | 32.284999 | 32.38 | 30.24 | 40428065 |
| 1725575700 | 31.85 | -1.19 | -3.60 | 32.229999 | 32.6 | 31.71 | 20532727 |
| 1725489300 | 33.04 | 0.06 | 0.18 | 32.1 | 33.3083 | 31.92 | 19711501 |
| 1725402900 | 32.979999 | -0.39 | -1.17 | 33.64 | 33.65 | 32.7 | 23635334 |
| 1725057300 | 33.369999 | -0.32 | -0.95 | 33.9 | 34.07 | 32.84 | 22785546 |
| 1724970900 | 33.69 | 0.17 | 0.51 | 34.3 | 34.825 | 33.52 | 22642355 |
| 1724884500 | 33.52 | -1.86 | -5.26 | 34.1 | 34.2 | 32.93 | 35914519 |
| 1724798100 | 35.38 | -0.71 | -1.97 | 35.56 | 35.5872 | 34.99 | 18969133 |
| 1724711700 | 36.09 | -0.19 | -0.52 | 36.34 | 36.415 | 35.92 | 19358577 |
| 1724452500 | 36.28 | 1.93 | 5.62 | 34.805 | 36.44 | 34.64 | 51553276 |
| 1724366100 | 34.35 | -0.78 | -2.22 | 34.66 | 34.735 | 34.24 | 15789296 |
| 1724279700 | 35.13 | 1.21 | 3.57 | 33.88 | 35.145 | 33.53 | 22730396 |
| 1724193300 | 33.92 | 0.3 | 0.89 | 34.52 | 34.7697 | 33.35 | 21467251 |
| 1724106900 | 33.62 | -0.41 | -1.20 | 33.49 | 33.795 | 33.1 | 13400856 |
| 1723847700 | 34.03 | 1.53 | 4.71 | 33.36 | 34.1355 | 32.85 | 22515561 |
| 1723761300 | 32.5 | -1.06 | -3.16 | 33.72 | 34.12 | 32.29 | 29027728 |
| 1723674900 | 33.56 | -1.08 | -3.12 | 34.635 | 34.74 | 33.43 | 18890338 |
| 1723588500 | 34.64 | 1 | 2.97 | 33.57 | 35.125 | 33.54 | 20127597 |
| 1723502100 | 33.64 | -0.96 | -2.77 | 33.93 | 34.6 | 32.945 | 20721550 |
| 1723242900 | 34.6 | 0.72 | 2.13 | 34.41 | 34.835 | 33.93 | 18796414 |
| 1723156500 | 33.88 | 2.69 | 8.62 | 32.909999 | 34.14 | 32.299999 | 32428037 |
| 1723070100 | 31.19 | -1.15 | -3.56 | 32.65 | 32.79 | 31.12 | 24274527 |
| 1722983700 | 32.34 | 1.86 | 6.10 | 31.43 | 32.534999 | 31 | 39456308 |
| 1722897300 | 30.48 | -5.13 | -14.41 | 28.35 | 31.66 | 28.23 | 97449223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
