News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.905 | 8.16207671187 | 60.095 | 66.85 | 56.11 | 1550604 | 61.78226147 | CS |
| 4 | 11.68 | 21.9054763691 | 53.32 | 66.85 | 51.36 | 1200677 | 57.17156975 | CS |
| 12 | 8.6 | 15.2482269504 | 56.4 | 66.85 | 51.36 | 868744 | 57.37800512 | CS |
| 26 | 6.11 | 10.3752759382 | 58.89 | 66.85 | 51.36 | 815151 | 58.72604667 | CS |
| 52 | 3.55 | 5.77705451587 | 61.45 | 66.85 | 43.7 | 834762 | 56.65417094 | CS |
| 156 | 18.96 | 41.1815812337 | 46.04 | 66.85 | 26.64 | 757427 | 48.20773706 | CS |
| 260 | 33.48 | 106.218274112 | 31.52 | 66.85 | 11.54 | 790065 | 39.35863108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 65.819999 | 3.17 | 5.06 | 62.65 | 66.849999 | 62.2 | 2486102 |
| 1721688000 | 62.65 | 6.19 | 10.96 | 58.1 | 63.52 | 57.66 | 2776359 |
| 1721428800 | 56.46 | -1.25 | -2.17 | 57.57 | 57.69 | 56.11 | 838755 |
| 1721342400 | 57.71 | -1.48 | -2.50 | 58.74 | 61.25 | 57.63 | 1164342 |
| 1721256000 | 59.19 | -1.24 | -2.05 | 59.83 | 60.64 | 58.78 | 1050867 |
| 1721169600 | 60.43 | 4.74 | 8.51 | 56.02 | 60.99 | 55.74 | 1915550 |
| 1721083200 | 55.69 | 1.07 | 1.96 | 55.05 | 56.61 | 53.9 | 1618277 |
| 1720824000 | 54.62 | 0.31 | 0.57 | 55.36 | 55.615 | 54.48 | 870014 |
| 1720737600 | 54.31 | 2.2 | 4.22 | 52.83 | 54.66 | 52.83 | 959978 |
| 1720651200 | 52.11 | 0.43 | 0.83 | 51.9 | 52.45 | 51.36 | 956986 |
| 1720564800 | 51.68 | -1.51 | -2.84 | 52.85 | 53.05 | 51.65 | 732589 |
| 1720478400 | 53.19 | -0.28 | -0.52 | 53.97 | 54.68 | 53.09 | 604109 |
| 1720219200 | 53.47 | -0.73 | -1.35 | 54 | 54.4 | 53.115 | 614740 |
| 1720040640 | 54.2 | 0.82 | 1.54 | 53.69 | 54.52 | 53.3 | 408449 |
| 1719960000 | 53.38 | -0.2 | -0.37 | 53.5 | 54.15 | 53.31 | 669530 |
| 1719873600 | 53.58 | 0.4 | 0.75 | 55 | 55.31 | 53.27 | 862450 |
| 1719614400 | 53.18 | 0 | 0.00 | 53.18 | 53.18 | 53.18 | 0 |
| 1719528000 | 53.18 | -0.04 | -0.08 | 52.68 | 53.6 | 52.56 | 637445 |
| 1719441600 | 53.22 | -0.5 | -0.93 | 53.32 | 53.9 | 52.64 | 1153809 |
| 1719355200 | 53.72 | -0.21 | -0.39 | 53.6 | 54.14 | 53.2801 | 529707 |
| 1719268800 | 53.93 | 0.43 | 0.80 | 53.83 | 55.445 | 53.61 | 770599 |
| 1719009600 | 53.5 | 0.37 | 0.70 | 53.09 | 53.87 | 52.345 | 1225989 |
| 1718923200 | 53.13 | -0.31 | -0.58 | 53.23 | 54.1 | 52.88 | 874450 |
| 1718750400 | 53.44 | -0.32 | -0.60 | 53.85 | 54.7 | 53.02 | 856435 |
| 1718664000 | 53.76 | 0.87 | 1.64 | 52.72 | 53.83 | 52.01 | 809799 |
| 1718404800 | 52.89 | -1.87 | -3.41 | 53.9 | 53.9 | 51.65 | 1218447 |
| 1718318400 | 54.76 | -0.48 | -0.87 | 54.86 | 55.09 | 54 | 692848 |
| 1718232000 | 55.24 | -0.51 | -0.91 | 57.49 | 58.55 | 55.17 | 761147 |
| 1718145600 | 55.75 | -0.77 | -1.36 | 55.96 | 56.46 | 55.15 | 712083 |
| 1718059200 | 56.52 | -0.14 | -0.25 | 56 | 57.515 | 55.965 | 378815 |
| 1717800000 | 56.66 | -0.39 | -0.68 | 56.58 | 57.38 | 56.24 | 412515 |
| 1717713600 | 57.05 | -0.42 | -0.73 | 57.02 | 57.78 | 56.64 | 592378 |
| 1717627200 | 57.47 | 1.43 | 2.55 | 56.42 | 58.1 | 55.8 | 807035 |
| 1717540800 | 56.04 | -1.25 | -2.18 | 56.7 | 57.295 | 55.58 | 1100123 |
| 1717454400 | 57.29 | -2.38 | -3.99 | 60.27 | 60.4 | 55.655 | 1400638 |
| 1717195200 | 59.67 | 0.39 | 0.66 | 59.71 | 59.81 | 58.4 | 759579 |
| 1717108800 | 59.28 | 1.13 | 1.94 | 58.46 | 60.04 | 58.24 | 705854 |
| 1717022400 | 58.15 | -1.69 | -2.82 | 59.1 | 59.37 | 57.65 | 718376 |
| 1716936000 | 59.84 | -1.13 | -1.85 | 61.19 | 61.44 | 59.57 | 610254 |
| 1716590400 | 60.97 | 0.44 | 0.73 | 60.94 | 61.21 | 60.28 | 477433 |
| 1716504000 | 60.53 | -1.33 | -2.15 | 62.2 | 62.2 | 59.92 | 608210 |
| 1716417600 | 61.86 | -0.29 | -0.47 | 61.74 | 62.26 | 61.4 | 352239 |
| 1716331200 | 62.15 | 0.2 | 0.32 | 61.82 | 62.23 | 61.38 | 351121 |
| 1716244800 | 61.95 | 0.79 | 1.29 | 61.11 | 62 | 60.615 | 373489 |
| 1715985600 | 61.16 | 0.83 | 1.38 | 60.38 | 61.35 | 60.12 | 466151 |
| 1715899200 | 60.33 | -2.75 | -4.36 | 62.56 | 62.56 | 60.26 | 591524 |
| 1715812800 | 63.08 | -0.35 | -0.55 | 64.5 | 64.5 | 62.85 | 806397 |
| 1715726400 | 63.43 | 1.42 | 2.29 | 62.89 | 63.805 | 62.645 | 554841 |
| 1715640000 | 62.01 | -0.36 | -0.58 | 62.54 | 63.045 | 61.85 | 481003 |
| 1715380800 | 62.37 | 1.36 | 2.23 | 61.38 | 62.37 | 61.24 | 522592 |
| 1715294400 | 61.01 | 1.58 | 2.66 | 59.71 | 61.06 | 58.97 | 448251 |
| 1715208000 | 59.43 | -1.06 | -1.75 | 60 | 60.24 | 59.385 | 809258 |
| 1715121600 | 60.49 | 0.79 | 1.32 | 59.93 | 60.86 | 59.75 | 786706 |
| 1715035200 | 59.7 | 1.35 | 2.31 | 59.23 | 59.91 | 58.67 | 738735 |
| 1714776000 | 58.35 | 0.89 | 1.55 | 58.3 | 59.27 | 57.45 | 610596 |
| 1714689600 | 57.46 | 1.68 | 3.01 | 56 | 57.47 | 55.25 | 776150 |
| 1714603200 | 55.78 | -0.27 | -0.48 | 56.4 | 56.67 | 55.07 | 1035805 |
| 1714516800 | 56.05 | -2.9 | -4.92 | 58.26 | 58.27 | 55.5296 | 1183466 |
| 1714430400 | 58.95 | -0.64 | -1.07 | 60.7 | 60.7 | 57.93 | 1222813 |
| 1714171200 | 59.59 | -0.31 | -0.52 | 62.12 | 62.28 | 56.33 | 2147335 |
| 1714084800 | 59.9 | -0.74 | -1.22 | 59.66 | 60.27 | 57.8 | 1956587 |
| 1713998400 | 60.64 | -0.36 | -0.59 | 60.84 | 61.27 | 59.56 | 1123767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
