News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.11 | -7.65363128492 | 53.7 | 54.72 | 49.41 | 23837164 | 51.95826204 | CS |
| 4 | -12.56 | -20.2091713596 | 62.15 | 63.77 | 49.41 | 19830521 | 56.51764498 | CS |
| 12 | -12.5635002 | -20.213664813 | 62.1535002 | 68.22247922 | 49.41 | 7779434 | 57.63279636 | CS |
| 26 | 4.02389986 | 8.8309068532 | 45.56610014 | 68.22247922 | 45.46129614 | 3685637 | 57.53706835 | CS |
| 52 | 8.23969987 | 19.9265781484 | 41.35030013 | 68.22247922 | 34.84210961 | 1947012 | 56.44067629 | CS |
| 156 | 13.51949689 | 37.480754978 | 36.07050311 | 68.22247922 | 23.56671607 | 830277 | 51.18303619 | CS |
| 260 | 34.16785495 | 221.550600382 | 15.42214505 | 68.22247922 | 8.17550003 | 665676 | 43.2693762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 49.83 | -0.99 | -1.95 | 51.24 | 51.59 | 49.41 | 24558585 |
| 1721947200 | 50.82 | -0.96 | -1.85 | 50.7 | 51.6 | 49.53 | 38259872 |
| 1721860800 | 51.78 | -0.77 | -1.47 | 52.1 | 52.49 | 51.46 | 38052414 |
| 1721774400 | 52.55 | -0.98 | -1.82 | 54.05 | 54.72 | 52.34 | 17500286 |
| 1721688000 | 53.525 | -0.02 | -0.03 | 53.44 | 54.03 | 52.98 | 10423469 |
| 1721428800 | 53.54 | 0.16 | 0.30 | 53.7 | 53.91 | 52.95 | 14949779 |
| 1721342400 | 53.38 | -1.91 | -3.45 | 53.5 | 54.55 | 52.63 | 29121577 |
| 1721256000 | 55.29 | -2.45 | -4.24 | 56.83 | 57.11 | 55.1 | 16476181 |
| 1721169600 | 57.74 | 1.13 | 2.00 | 56.97 | 57.92 | 56.23 | 14388793 |
| 1721083200 | 56.61 | -1.06 | -1.84 | 57.89 | 57.89 | 56.48 | 15181576 |
| 1720824000 | 57.67 | 0.12 | 0.21 | 57.95 | 58.6699 | 57.43 | 14032794 |
| 1720737600 | 57.55 | -0.75 | -1.29 | 58.21 | 58.5 | 57.37 | 13003539 |
| 1720651200 | 58.3 | 0.82 | 1.43 | 57.42 | 58.63 | 56.82 | 20283595 |
| 1720564800 | 57.48 | -2.03 | -3.41 | 59.75 | 60.16 | 57.35 | 25114611 |
| 1720478400 | 59.51 | -3.24 | -5.16 | 62.66 | 62.66 | 59.04 | 24428980 |
| 1720219200 | 62.75 | 1.17 | 1.90 | 61.65 | 62.955 | 61.2 | 12836011 |
| 1720040640 | 61.58 | 0.18 | 0.29 | 61.27 | 62.81 | 60.84 | 12651787 |
| 1719960000 | 61.4 | -0.41 | -0.66 | 61.8 | 62.32 | 60.46 | 18356016 |
| 1719873600 | 61.81 | -0.84 | -1.34 | 62.68 | 62.76 | 60.25 | 19635434 |
| 1719614400 | 62.65 | 0.24 | 0.38 | 62.15 | 63.77 | 61.57 | 22083183 |
| 1719528000 | 62.41 | -3.45 | -5.24 | 66 | 66 | 61.84 | 28406908 |
| 1719441600 | 65.86 | 1.18 | 1.83 | 65.819999 | 66.31 | 62.75 | 27326928 |
| 1719355200 | 64.675888 | 1.76 | 2.80 | 63.416861 | 64.808469 | 63.3158 | 24312994 |
| 1719268800 | 62.916678 | -0.33 | -0.52 | 63.5325 | 63.5325 | 62.334937 | 20927056 |
| 1719009600 | 63.246653 | -0.08 | -0.12 | 63.61524 | 63.696798 | 62.906138 | 29953908 |
| 1718923200 | 63.324074 | -4.2 | -6.22 | 67.9059 | 67.9059 | 62.8036 | 43060100 |
| 1718750400 | 67.523917 | 1.22 | 1.85 | 67.86256 | 68.222479 | 66.389 | 35232080 |
| 1718664000 | 66.299562 | 1.85 | 2.87 | 65.5419 | 66.665588 | 64.9115 | 21524772 |
| 1718404800 | 64.452687 | 0.13 | 0.20 | 64.563598 | 64.563598 | 63.774613 | 14166802 |
| 1718318400 | 64.325622 | 1.86 | 2.98 | 62.84103 | 64.882541 | 62.80557 | 24594620 |
| 1718232000 | 62.463972 | 0.8 | 1.30 | 61.68592 | 62.895991 | 61.542898 | 16837208 |
| 1718145600 | 61.66494 | 0.01 | 0.01 | 61.563091 | 61.726601 | 60.711312 | 9860914 |
| 1718059200 | 61.658636 | -0.77 | -1.24 | 62.473822 | 62.7051 | 61.4837 | 10498071 |
| 1717800000 | 62.429694 | -0.84 | -1.33 | 63.712534 | 63.745063 | 62.319965 | 13753604 |
| 1717713600 | 63.269702 | 1.25 | 2.02 | 62.39975 | 63.451533 | 62.115873 | 12957766 |
| 1717627200 | 62.015206 | 1.36 | 2.24 | 61.088715 | 62.27298 | 60.714612 | 11905533 |
| 1717540800 | 60.657088 | 0.05 | 0.08 | 60.77056 | 61.322751 | 60.347207 | 20919290 |
| 1717454400 | 60.606459 | -1.05 | -1.70 | 61.835936 | 62.093415 | 59.683809 | 16873654 |
| 1717195200 | 61.651544 | 0.47 | 0.76 | 61.435435 | 61.651544 | 60.269591 | 15282538 |
| 1717108800 | 61.185048 | 0.65 | 1.07 | 60.60114 | 61.227403 | 60.18872 | 10895025 |
| 1717022400 | 60.535145 | -1.6 | -2.57 | 62.037861 | 62.037861 | 60.481758 | 17082588 |
| 1716936000 | 62.130648 | 0.04 | 0.07 | 62.3505 | 62.3505 | 61.661002 | 11844975 |
| 1716590400 | 62.087111 | 0.26 | 0.43 | 61.936603 | 62.352174 | 61.914736 | 9989239 |
| 1716504000 | 61.824116 | -0.3 | -0.48 | 62.256728 | 62.36232 | 61.669668 | 10025076 |
| 1716417600 | 62.121586 | -0.38 | -0.61 | 62.588673 | 62.686089 | 61.877897 | 9198782 |
| 1716331200 | 62.50416 | -0.07 | -0.11 | 62.755335 | 62.877682 | 62.39975 | 10249391 |
| 1716244800 | 62.574883 | -0.73 | -1.15 | 63.48325 | 63.880402 | 62.52977 | 14422944 |
| 1715985600 | 63.304571 | 1.33 | 2.15 | 61.973048 | 63.380613 | 61.827859 | 14572893 |
| 1715899200 | 61.973836 | -0.44 | -0.71 | 62.514207 | 62.669246 | 61.828265 | 10087056 |
| 1715812800 | 62.41551 | -0.16 | -0.26 | 62.858169 | 62.858169 | 62.266972 | 10112690 |
| 1715726400 | 62.580399 | -0.37 | -0.59 | 62.859548 | 63.0006 | 62.476974 | 7861066 |
| 1715640000 | 62.94938 | -0.86 | -1.35 | 64.0841 | 64.0841 | 62.792962 | 8547716 |
| 1715380800 | 63.812831 | 0.12 | 0.19 | 63.906997 | 64.222 | 63.410754 | 8362436 |
| 1715294400 | 63.689509 | 0.98 | 1.56 | 62.723815 | 63.689509 | 62.426347 | 12425127 |
| 1715208000 | 62.710025 | -0.21 | -0.33 | 62.991932 | 63.3552 | 62.666291 | 10461015 |
| 1715121600 | 62.915496 | -0.11 | -0.17 | 63.2173 | 63.271672 | 62.545333 | 11408782 |
| 1715035200 | 63.02227 | 0.86 | 1.39 | 62.456092 | 63.083734 | 62.242938 | 10123553 |
| 1714776000 | 62.160986 | 0.26 | 0.43 | 62.1535 | 62.57508 | 62.032148 | 13678477 |
| 1714689600 | 61.897203 | 0.07 | 0.11 | 62.055 | 62.407431 | 61.431101 | 9089442 |
| 1714603200 | 61.831602 | -0.41 | -0.66 | 62.172806 | 62.204718 | 61.464 | 11997970 |
| 1714516800 | 62.24412 | -0.98 | -1.55 | 63.1188 | 63.31383 | 62.094402 | 17438934 |
| 1714430400 | 63.226559 | 0.44 | 0.71 | 63.6113 | 63.855974 | 62.463775 | 12480508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
