News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.4698 | 21.0533570476 | 44.98 | 54.4883 | 40.7604 | 13745337 | 47.26101977 | SP |
| 4 | 25.4398 | 87.6932092382 | 29.01 | 54.4883 | 27.88 | 10093729 | 39.55566447 | SP |
| 12 | 26.8871 | 97.5488613235 | 27.5627 | 54.4883 | 20.47 | 10614523 | 29.8449068 | SP |
| 26 | -99.0902 | -64.5370587469 | 153.54 | 175.8 | 20.47 | 10533512 | 50.38064203 | SP |
| 52 | -171.5702 | -75.9093000619 | 226.02 | 287.52 | 20.47 | 6938788 | 88.13991738 | SP |
| 156 | -248.7902 | -82.0439915578 | 303.24 | 563.34 | 20.47 | 4024624 | 143.55850324 | SP |
| 260 | -248.7902 | -82.0439915578 | 303.24 | 563.34 | 20.47 | 4024624 | 143.55850324 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 53.45 | 5.46 | 11.38 | 50.48 | 54.65 | 50.29 | 8461665 |
| 1741217700 | 47.99 | -2.72 | -5.36 | 50.35 | 52.26 | 47.8906 | 11377220 |
| 1741131300 | 50.71 | 4.18 | 8.98 | 51.11 | 54.03 | 46.6901 | 14356699 |
| 1741044900 | 46.53 | 2.59 | 5.89 | 42.2372 | 48.7576 | 40.7604 | 11853587 |
| 1740785700 | 43.94 | -3.73 | -7.82 | 49.29 | 50.6 | 43.82 | 16589770 |
| 1740699300 | 47.67 | 2.69 | 5.98 | 44.98 | 48.05 | 43.0307 | 14549411 |
| 1740612900 | 44.98 | 3.25 | 7.79 | 41.49 | 45.76 | 40 | 13429774 |
| 1740526500 | 41.73 | 6.03 | 16.89 | 36.49 | 42.88 | 36.44 | 14998884 |
| 1740440100 | 35.7 | 1.48 | 4.32 | 34.14 | 36.86 | 33.27 | 9804864 |
| 1740180900 | 34.22 | 2.96 | 9.47 | 31.43 | 34.7999 | 31.19 | 7318838 |
| 1740094500 | 31.26 | 1.07 | 3.54 | 30.07 | 32.329 | 30.07 | 5142211 |
| 1740008100 | 30.19 | -1.14 | -3.64 | 31.405 | 31.42 | 29.0139 | 7012861 |
| 1739921700 | 31.33 | 0.33 | 1.06 | 31.13 | 32.049799 | 30.6466 | 4129585 |
| 1739576100 | 31 | 0.04 | 0.13 | 30.17 | 32.45 | 30.17 | 6586489 |
| 1739489700 | 30.96 | -4.02 | -11.49 | 33.25 | 33.7 | 30.45 | 11188071 |
| 1739403300 | 34.98 | -1.81 | -4.92 | 36.5 | 36.66 | 32.854999 | 13229125 |
| 1739316900 | 36.79 | 4.09 | 12.51 | 33.6 | 37.45 | 32.93 | 9899970 |
| 1739230500 | 32.7 | 1.89 | 6.13 | 31.75 | 32.729999 | 30.64 | 7867826 |
| 1738971300 | 30.81 | 1.98 | 6.87 | 29.47 | 30.99 | 27.88 | 6059594 |
| 1738884900 | 28.83 | 0.59 | 2.09 | 29.01 | 30.51 | 28.68 | 6386066 |
| 1738798500 | 28.24 | 1.9 | 7.21 | 27.1 | 28.6 | 26.88 | 4039138 |
| 1738712100 | 26.34 | -1.19 | -4.32 | 27.75 | 27.9 | 26.1102 | 4630825 |
| 1738625700 | 27.53 | 2.58 | 10.34 | 27.18 | 28.7 | 26.8902 | 9777093 |
| 1738366500 | 24.95 | -0.57 | -2.23 | 25.38 | 25.41 | 23.04 | 15844830 |
| 1738280100 | 25.52 | -1.71 | -6.28 | 24.12 | 27.74 | 24 | 14443962 |
| 1738193700 | 27.23 | 1.33 | 5.14 | 26.3 | 27.67 | 25.8599 | 9054876 |
| 1738107300 | 25.9 | -0.07 | -0.27 | 26.06 | 27.38 | 25.5701 | 5038987 |
| 1738020900 | 25.97 | 1.15 | 4.63 | 26.29 | 26.98 | 24.83 | 7360949 |
| 1737761700 | 24.82 | 1.02 | 4.29 | 23.891 | 24.92 | 23.49 | 4279049 |
| 1737675300 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1737588900 | 23.8 | 0.95 | 4.16 | 23.64 | 23.88 | 22.84 | 4198406 |
| 1737502500 | 22.85 | 0.3 | 1.33 | 21.93 | 24.71 | 21.93 | 7637984 |
| 1737156900 | 22.55 | -1.5 | -6.24 | 23.11 | 23.35 | 21.04 | 11172016 |
| 1737070500 | 24.05 | 1.52 | 6.75 | 23.05 | 24.52 | 23.05 | 5751175 |
| 1736984100 | 22.53 | -4.32 | -16.09 | 24.99 | 25.5799 | 22.36 | 13681366 |
| 1736897700 | 26.85 | 0.95 | 3.67 | 24.5 | 27.05 | 23.4774 | 8434319 |
| 1736811300 | 25.9 | -1.19 | -4.39 | 28.7 | 29.0999 | 25.88 | 7282054 |
| 1736552100 | 27.09 | 0.06 | 0.22 | 27.55 | 28.51 | 26.48 | 7581269 |
| 1736379300 | 27.03 | -0.07 | -0.26 | 27.3 | 28.07 | 26.01 | 10043780 |
| 1736292900 | 27.1 | 2.05 | 8.18 | 25.71 | 27.64 | 24.685 | 9227271 |
| 1736206500 | 25.05 | -0.05 | -0.20 | 23.59 | 26.19 | 23.18 | 8483094 |
| 1735947300 | 25.1 | -4.94 | -16.44 | 29.7 | 29.73 | 24.92 | 12163909 |
| 1735860900 | 30.04 | 3.27 | 12.22 | 28.55 | 30.8593 | 28.46 | 15013549 |
| 1735688100 | 26.77 | 1.65 | 6.57 | 24.35 | 26.91 | 23.86 | 10697488 |
| 1735601700 | 25.12 | 1.57 | 6.67 | 24.94 | 25.31 | 24.1 | 8773220 |
| 1735342500 | 23.55 | 2.12 | 9.89 | 21.89 | 24.04 | 21.8815 | 10514927 |
| 1735256100 | 21.43 | 0.7 | 3.38 | 20.47 | 21.719 | 20.47 | 8981822 |
| 1735077840 | 20.73 | -3.44 | -14.23 | 23.65 | 23.74 | 20.73 | 9269774 |
| 1734996900 | 24.17 | -2.53 | -9.48 | 24.15 | 26.0607 | 23.77 | 10140094 |
| 1734737700 | 26.7 | 1.52 | 6.04 | 26.25 | 27.07 | 23.73 | 15930381 |
| 1734651300 | 25.18 | 0.46 | 1.86 | 23.46 | 27.02 | 22.9236 | 21154078 |
| 1734564900 | 24.72 | 3.49 | 16.44 | 22.42 | 25.9 | 20.49 | 30554924 |
| 1734478500 | 21.23 | -1.7 | -7.41 | 21.74 | 23.43 | 20.93 | 30399240 |
| 1734392100 | 22.93 | -3.14 | -12.04 | 25.51 | 26.09 | 22.915 | 14490265 |
| 1734132900 | 26.07 | -2.5 | -8.75 | 28.25 | 28.865 | 26.07 | 8217521 |
| 1734046500 | 28.57 | 0.85 | 3.07 | 27.5627 | 28.93 | 27.09 | 7139767 |
| 1733960100 | 27.72 | -3.62 | -11.55 | 30.02 | 31.177 | 27.72 | 9344970 |
| 1733873700 | 31.34 | -1.91 | -5.74 | 32.799999 | 33.08 | 29.9201 | 7159339 |
| 1733787300 | 33.25 | -0.13 | -0.39 | 31.925 | 35.25 | 30.7421 | 5594908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
