News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -1.51315789474 | 30.4 | 33.278 | 29.87 | 58261997 | 31.59551688 | SP |
| 4 | 1.75 | 6.20787513303 | 28.19 | 33.278 | 27.74 | 53885685 | 30.61469596 | SP |
| 12 | -5.96 | -16.6016713092 | 35.9 | 38.05 | 27.54 | 69836754 | 33.59324801 | SP |
| 26 | -7.285 | -19.5701813298 | 37.225 | 57.55 | 27.54 | 124320456 | 40.31044883 | SP |
| 52 | -38.06 | -55.9705882353 | 68 | 70.75 | 27.54 | 127214008 | 46.82484406 | SP |
| 156 | -145.36 | -82.9207073588 | 175.3 | 347.75 | 27.54 | 123727906 | 133.87674799 | SP |
| 260 | -2485.06 | -98.8095427435 | 2515 | 4118.75 | 27.54 | 108067760 | 291.48208968 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 30.08 | -2.18 | -6.76 | 30.76 | 31.06 | 29.84 | 65190169 |
| 1736897700 | 32.259999 | 0.11 | 0.34 | 31.57 | 32.93 | 31.305 | 52485302 |
| 1736811300 | 32.15 | 0.32 | 1.01 | 32.979999 | 33.278 | 32.08 | 48097823 |
| 1736552100 | 31.83 | 1.48 | 4.88 | 31.08 | 32.4199 | 31.07 | 70597027 |
| 1736379300 | 30.35 | -0.02 | -0.07 | 30.4 | 31.21 | 30.08 | 63068553 |
| 1736292900 | 30.37 | 1.56 | 5.41 | 28.66 | 30.685 | 28.6 | 61901517 |
| 1736206500 | 28.81 | -1.03 | -3.45 | 28.91 | 29.2499 | 28.23 | 47290749 |
| 1735947300 | 29.84 | -1.5 | -4.79 | 30.8 | 30.95 | 29.635 | 48793372 |
| 1735860900 | 31.34 | 0.2 | 0.64 | 30.58 | 32.155 | 30.15 | 60707090 |
| 1735688100 | 31.14 | 0.8 | 2.64 | 30.14 | 31.295 | 30 | 48441999 |
| 1735601700 | 30.34 | 1.19 | 4.08 | 30.35 | 30.9697 | 29.7028 | 49179911 |
| 1735342500 | 29.15 | 1.14 | 4.07 | 28.61 | 29.91 | 28.5401 | 51000145 |
| 1735256100 | 28.01 | 0.08 | 0.29 | 28.2 | 28.52 | 27.74 | 28124718 |
| 1735077840 | 27.93 | -1.15 | -3.95 | 28.8 | 28.8953 | 27.925 | 22919401 |
| 1734996900 | 29.08 | -1.67 | -5.43 | 29.67 | 30.26 | 29.0229 | 36329505 |
| 1734737700 | 30.75 | -0.8 | -2.54 | 32.29 | 32.5 | 29.6387 | 80756753 |
| 1734651300 | 31.55 | 0.45 | 1.45 | 30.28 | 31.6097 | 30.18 | 69537049 |
| 1734564900 | 31.1 | 3.03 | 10.79 | 28.19 | 31.36 | 27.9145 | 84171840 |
| 1734478500 | 28.07 | 0.37 | 1.34 | 27.98 | 28.33 | 27.8101 | 35212384 |
| 1734392100 | 27.7 | -1.23 | -4.25 | 28.53 | 28.54 | 27.54 | 43311977 |
| 1734132900 | 28.93 | -0.64 | -2.16 | 28.96 | 29.48 | 28.49 | 40148649 |
| 1734046500 | 29.57 | 0.58 | 2.00 | 29.38 | 29.65 | 29.17 | 36139205 |
| 1733960100 | 28.99 | -1.65 | -5.39 | 29.88 | 29.94 | 28.88 | 48264004 |
| 1733873700 | 30.64 | 0.33 | 1.09 | 30.11 | 30.8813 | 29.8 | 30296141 |
| 1733787300 | 30.31 | 0.72 | 2.43 | 29.77 | 30.5027 | 29.64 | 33951883 |
| 1733528100 | 29.59 | -0.79 | -2.60 | 30.3 | 30.3268 | 29.5601 | 38261905 |
| 1733441700 | 30.38 | 0.27 | 0.90 | 30.13 | 30.44 | 29.99 | 32368594 |
| 1733355300 | 30.11 | -1.14 | -3.65 | 30.65 | 30.775 | 30.0752 | 38507585 |
| 1733268900 | 31.25 | -0.28 | -0.89 | 31.79 | 31.9 | 31.21 | 24453626 |
| 1733182500 | 31.53 | -1.05 | -3.22 | 32.36 | 32.43 | 31.35 | 30914827 |
| 1732917840 | 32.58 | -0.83 | -2.48 | 33.34 | 33.469099 | 32.46 | 17108912 |
| 1732750500 | 33.409999 | 0.79 | 2.42 | 32.86 | 34.07 | 32.86 | 28336336 |
| 1732664100 | 32.619999 | -0.53 | -1.60 | 32.86 | 33.03 | 32.46 | 24735590 |
| 1732577700 | 33.15 | -0.13 | -0.39 | 32.479999 | 33.5999 | 32.17 | 31218736 |
| 1732318500 | 33.28 | -0.11 | -0.33 | 33.549999 | 33.88 | 33.14 | 32509289 |
| 1732232100 | 33.39 | -0.33 | -0.98 | 33.14 | 34.89 | 33 | 61733317 |
| 1732145700 | 33.72 | 0.03 | 0.09 | 33.75 | 35.07 | 33.685 | 53460923 |
| 1732059300 | 33.69 | -0.67 | -1.95 | 34.92 | 34.9897 | 33.5607 | 42986881 |
| 1731972900 | 34.36 | -0.73 | -2.08 | 34.76 | 35.06 | 33.91 | 33254404 |
| 1731713700 | 35.09 | 2.41 | 7.37 | 33.82 | 35.48 | 33.78 | 51767858 |
| 1731627300 | 32.68 | 0.67 | 2.09 | 32.095 | 32.865 | 31.92 | 41512896 |
| 1731540900 | 32.009999 | 0.15 | 0.47 | 31.98 | 32.439999 | 31.5 | 46225638 |
| 1731454500 | 31.86 | 0.17 | 0.54 | 31.72 | 32.44672 | 31.55 | 36852711 |
| 1731368100 | 31.69 | 0.06 | 0.19 | 31.41 | 32.229999 | 31.37 | 43099115 |
| 1731108900 | 31.63 | -0.06 | -0.19 | 31.84 | 31.945 | 31.49 | 37641644 |
| 1731022500 | 31.69 | -1.56 | -4.69 | 32.689999 | 32.77 | 31.521 | 41760680 |
| 1730936100 | 33.25 | -2.9 | -8.02 | 34.35 | 34.575 | 33.05 | 42671004 |
| 1730849700 | 36.15 | -1.45 | -3.86 | 37.25 | 37.25 | 36 | 31764012 |
| 1730763300 | 37.599999 | 0.4 | 1.08 | 37.4 | 38 | 36.8 | 33343220 |
| 1730500500 | 37.2 | -0.8 | -2.11 | 37.7 | 37.8 | 36.45 | 43153184 |
| 1730414100 | 38 | 2.7 | 7.65 | 36.225 | 38.05 | 36.2 | 42315604 |
| 1730327700 | 35.3 | 0.7 | 2.02 | 34.7 | 35.45 | 34.5 | 32092852 |
| 1730241300 | 34.6 | -0.95 | -2.67 | 35.475 | 35.9 | 34.25 | 33063520 |
| 1730154900 | 35.55 | 0 | 0.00 | 34.875 | 35.6 | 34.85 | 27202278 |
| 1729895700 | 35.55 | -0.65 | -1.80 | 35.6 | 35.75 | 34.449999 | 44704576 |
| 1729809300 | 36.2 | -0.85 | -2.29 | 36.2 | 36.8 | 36 | 26625948 |
| 1729722900 | 37.05 | 1.7 | 4.81 | 35.9 | 37.75 | 35.75 | 37661820 |
| 1729636500 | 35.35 | -0.15 | -0.42 | 36.1 | 36.25 | 35.05 | 24663644 |
| 1729550100 | 35.5 | -0.15 | -0.42 | 35.95 | 36.4 | 35.3 | 26630284 |
| 1729290900 | 35.65 | -0.65 | -1.79 | 35.75 | 35.95 | 35.45 | 21075098 |
| 1729204500 | 36.3 | -0.05 | -0.14 | 35.2 | 36.349999 | 35.15 | 26040100 |
| 1729118100 | 36.349999 | -0.05 | -0.14 | 36.349999 | 37.15 | 36.2 | 21860316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
