News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.31 | 7.14759535655 | 60.3 | 65.12 | 59.855 | 863264 | 62.02095869 | CS |
| 4 | 7.98 | 14.0914709518 | 56.63 | 66.54 | 53.8694 | 922390 | 60.20284038 | CS |
| 12 | 11.06 | 20.6535947712 | 53.55 | 66.54 | 48.5001 | 835899 | 55.98365647 | CS |
| 26 | 17.36 | 36.7407407407 | 47.25 | 66.54 | 41.88 | 1059854 | 51.54855561 | CS |
| 52 | 28.97 | 81.2850729517 | 35.64 | 66.54 | 28.55 | 1370719 | 43.08885893 | CS |
| 156 | -9.45 | -12.7599243856 | 74.06 | 83.96 | 19.0601 | 1416041 | 42.62128205 | CS |
| 260 | -16.76 | -20.5972717218 | 81.37 | 96.39 | 19.0601 | 1352085 | 49.8743357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 63.16 | 1.75 | 2.85 | 61.41 | 64.65 | 60.95 | 1008973 |
| 1721860800 | 61.41 | -1.37 | -2.18 | 61.98 | 63.16 | 61.185 | 1070028 |
| 1721774400 | 62.78 | 0.87 | 1.41 | 62.1 | 63.62 | 61.34 | 856693 |
| 1721688000 | 61.91 | 1.14 | 1.88 | 61.09 | 62.01 | 59.855 | 825249 |
| 1721428800 | 60.77 | -0.03 | -0.05 | 60.45 | 62.2 | 60.015 | 883672 |
| 1721342400 | 60.8 | -0.88 | -1.43 | 64.849999 | 66.54 | 59.39 | 2022301 |
| 1721256000 | 61.68 | -1.56 | -2.47 | 62.39 | 64.849999 | 61.54 | 1503389 |
| 1721169600 | 63.24 | -0.25 | -0.39 | 63.99 | 64.9 | 62.95 | 1403697 |
| 1721083200 | 63.49 | 1.77 | 2.87 | 62.35 | 63.64 | 62.07 | 1044725 |
| 1720824000 | 61.72 | 0.84 | 1.38 | 61.57 | 63.06 | 61.57 | 1023220 |
| 1720737600 | 60.88 | 3.65 | 6.38 | 59.27 | 61.43 | 59 | 1079730 |
| 1720651200 | 57.23 | 0.35 | 0.62 | 57.2 | 57.38 | 56.575 | 506544 |
| 1720564800 | 56.88 | 1 | 1.79 | 56.44 | 57.13 | 55.18 | 567343 |
| 1720478400 | 55.88 | 0.88 | 1.60 | 55.56 | 56.06 | 55.08 | 394298 |
| 1720219200 | 55 | -1.43 | -2.53 | 56.18 | 56.33 | 54.93 | 454622 |
| 1720040640 | 56.43 | 0.86 | 1.55 | 55.72 | 56.58 | 55.37 | 394149 |
| 1719960000 | 55.57 | 0.58 | 1.05 | 54.61 | 55.87 | 53.8694 | 722428 |
| 1719873600 | 54.99 | -0.87 | -1.56 | 56.5 | 57.15 | 54.78 | 713898 |
| 1719614400 | 55.86 | 0 | 0.00 | 55.86 | 55.86 | 55.86 | 0 |
| 1719528000 | 55.86 | 0.74 | 1.34 | 55.07 | 55.86 | 54.755 | 424186 |
| 1719441600 | 55.12 | -0.56 | -1.01 | 55.26 | 55.7 | 54.9 | 494921 |
| 1719355200 | 55.68 | -0.2 | -0.36 | 55.64 | 55.945 | 55.245 | 438662 |
| 1719268800 | 55.88 | 0.69 | 1.25 | 55.16 | 56.06 | 54.975 | 545376 |
| 1719009600 | 55.19 | -1.23 | -2.18 | 56.09 | 56.4 | 55.02 | 1466928 |
| 1718923200 | 56.42 | -0.96 | -1.67 | 57.04 | 57.82 | 56.27 | 615701 |
| 1718750400 | 57.38 | 0.44 | 0.77 | 56.9 | 57.58 | 56.58 | 708324 |
| 1718664000 | 56.94 | 0.01 | 0.02 | 56.52 | 57.49 | 55.955 | 713786 |
| 1718404800 | 56.93 | 0.15 | 0.26 | 56.18 | 57.125 | 55.9 | 747122 |
| 1718318400 | 56.78 | 1.21 | 2.18 | 55.64 | 57.105 | 55.28 | 712948 |
| 1718232000 | 55.57 | 2.97 | 5.65 | 55.27 | 58.54 | 54.93 | 1961327 |
| 1718145600 | 52.6 | -0.81 | -1.52 | 52.75 | 53.36 | 52.36 | 626674 |
| 1718059200 | 53.41 | -0.64 | -1.18 | 53.31 | 53.95 | 52.79 | 607782 |
| 1717800000 | 54.05 | -0.17 | -0.31 | 53.02 | 54.14 | 52.62 | 745401 |
| 1717713600 | 54.22 | 0.45 | 0.84 | 53.04 | 54.28 | 53 | 842044 |
| 1717627200 | 53.77 | 0.34 | 0.64 | 53.66 | 54.17 | 52.89 | 552113 |
| 1717540800 | 53.43 | 0.4 | 0.75 | 52.5 | 53.75 | 52.37 | 729235 |
| 1717454400 | 53.03 | 0.06 | 0.11 | 53.37 | 53.65 | 52.58 | 656950 |
| 1717195200 | 52.97 | 1.4 | 2.71 | 51.91 | 53.24 | 51.38 | 973745 |
| 1717108800 | 51.57 | 2.56 | 5.22 | 49.74 | 51.59 | 49.74 | 904127 |
| 1717022400 | 49.01 | -1.16 | -2.31 | 49.28 | 49.62 | 48.5001 | 845378 |
| 1716936000 | 50.17 | -0.51 | -1.01 | 51.38 | 51.87 | 50.04 | 573581 |
| 1716590400 | 50.68 | 0.55 | 1.10 | 50.51 | 51.37 | 50.17 | 645259 |
| 1716504000 | 50.13 | -1.43 | -2.77 | 51.74 | 51.74 | 49.95 | 671872 |
| 1716417600 | 51.56 | -1.38 | -2.61 | 52.6 | 52.91 | 51.4 | 947091 |
| 1716331200 | 52.94 | 0.36 | 0.68 | 52.6 | 53.22 | 52.18 | 485099 |
| 1716244800 | 52.58 | -0.41 | -0.77 | 53.1 | 53.53 | 52.42 | 673775 |
| 1715985600 | 52.99 | -0.18 | -0.34 | 53.31 | 53.65 | 52.72 | 697705 |
| 1715899200 | 53.17 | -0.84 | -1.56 | 53.76 | 53.884 | 52.82 | 663508 |
| 1715812800 | 54.01 | -0.76 | -1.39 | 56.38 | 57.335 | 53.96 | 964266 |
| 1715726400 | 54.77 | 1.77 | 3.34 | 54.12 | 54.97 | 53.67 | 1196781 |
| 1715640000 | 53 | 0.75 | 1.44 | 52.92 | 55.01 | 52.56 | 2183914 |
| 1715380800 | 52.25 | -0.18 | -0.34 | 52.57 | 52.84 | 51.505 | 631166 |
| 1715294400 | 52.43 | 1.5 | 2.95 | 51.17 | 52.61 | 50.77 | 533774 |
| 1715208000 | 50.93 | -0.36 | -0.70 | 50.77 | 51.1 | 50.22 | 584716 |
| 1715121600 | 51.29 | -1.29 | -2.45 | 52.77 | 53.64 | 51.11 | 826300 |
| 1715035200 | 52.58 | 1.11 | 2.16 | 52.43 | 53.24 | 51.9601 | 700468 |
| 1714776000 | 51.47 | -0.64 | -1.23 | 53.55 | 54.89 | 51.345 | 954194 |
| 1714689600 | 52.11 | 2.44 | 4.91 | 50.93 | 52.16 | 49.4201 | 1188005 |
| 1714603200 | 49.67 | -0.16 | -0.32 | 50 | 52.045 | 49.3 | 842054 |
| 1714516800 | 49.83 | -1.73 | -3.36 | 51.2 | 51.735 | 49.66 | 839543 |
| 1714430400 | 51.56 | 0.95 | 1.88 | 51.19 | 52.25 | 50.88 | 698655 |
| 1714171200 | 50.61 | -0.27 | -0.53 | 51.12 | 51.77 | 50.21 | 996391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
