News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.94 | -11.5014915479 | 60.34 | 60.34 | 49.24 | 42385 | 52.82261493 | CS |
| 4 | 2.33 | 4.56236538085 | 51.07 | 64.14 | 46.89 | 37108 | 54.08447555 | CS |
| 12 | -5.26 | -8.96692806001 | 58.66 | 65.87 | 46.63 | 33371 | 56.6920024 | CS |
| 26 | 18.97 | 55.0972988673 | 34.43 | 65.87 | 34.23 | 31326 | 52.33838351 | CS |
| 52 | 19.5 | 57.5221238938 | 33.9 | 65.87 | 28.805 | 29150 | 44.3908773 | CS |
| 156 | 30.88 | 137.122557726 | 22.52 | 65.87 | 13.46 | 23779 | 29.93253747 | CS |
| 260 | 37.99 | 246.528228423 | 15.41 | 65.87 | 7.81 | 34250 | 27.09311474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 53.4 | 1.11 | 2.12 | 52.89 | 53.9 | 51.8301 | 29814 |
| 1739403300 | 52.29 | -2.15 | -3.95 | 52.93 | 55 | 52.25 | 37102 |
| 1739316900 | 54.44 | 4.27 | 8.51 | 50.08 | 54.77 | 49.33 | 47938 |
| 1739230500 | 50.17 | -2.29 | -4.37 | 51.71 | 54.2 | 49.24 | 57143 |
| 1738971300 | 52.46 | -4.01 | -7.10 | 52.27 | 53.94 | 52.08 | 35191 |
| 1738884900 | 56.47 | -3.14 | -5.27 | 60.34 | 60.34 | 55.9808 | 29742 |
| 1738798500 | 59.61 | -3.44 | -5.46 | 62.55 | 63.05 | 59.28 | 53858 |
| 1738712100 | 63.05 | 14.85 | 30.81 | 58.2 | 64.14 | 58.09 | 112336 |
| 1738625700 | 48.2 | -1.13 | -2.29 | 48.43 | 49.26 | 46.89 | 33165 |
| 1738366500 | 49.33 | -2.12 | -4.12 | 51 | 51.565 | 48.89 | 23188 |
| 1738280100 | 51.45 | 0.81 | 1.60 | 50.69 | 52.99 | 50.69 | 19295 |
| 1738193700 | 50.64 | 0.87 | 1.75 | 49.65 | 51.1 | 48.59 | 31562 |
| 1738107300 | 49.77 | 1.27 | 2.62 | 48.3 | 50 | 47.92 | 20560 |
| 1738020900 | 48.5 | -1.38 | -2.77 | 49.3 | 50.23 | 48.5 | 38228 |
| 1737761700 | 49.88 | -1.78 | -3.45 | 50.62 | 51.0912 | 49.76 | 21078 |
| 1737675300 | 51.66 | 0 | 0.00 | 51.66 | 51.66 | 51.66 | 0 |
| 1737588900 | 51.66 | -0.22 | -0.42 | 52.27 | 53.27 | 51.42 | 33129 |
| 1737502500 | 51.88 | 1.24 | 2.45 | 51 | 52.13 | 50.65 | 23427 |
| 1737156900 | 50.64 | -0.3 | -0.58 | 51.26 | 51.5 | 50.64 | 10355 |
| 1737070500 | 50.935 | -0.41 | -0.79 | 51.07 | 51.57 | 49.96 | 23867 |
| 1736984100 | 51.34 | 2.39 | 4.88 | 49.95 | 51.695 | 49.95 | 19665 |
| 1736897700 | 48.95 | -0.68 | -1.37 | 50.36 | 51.15 | 48.76 | 16967 |
| 1736811300 | 49.63 | 1.26 | 2.60 | 48.37 | 50.08 | 46.63 | 27764 |
| 1736552100 | 48.37 | -2.73 | -5.34 | 50.36 | 50.36 | 47.9 | 29060 |
| 1736379300 | 51.1 | -0.36 | -0.70 | 50.22 | 51.33 | 50.1 | 23169 |
| 1736292900 | 51.46 | -0.07 | -0.14 | 52.39 | 52.39 | 50.47 | 19066 |
| 1736206500 | 51.53 | -1.57 | -2.96 | 52.82 | 53.44 | 51 | 30519 |
| 1735947300 | 53.1 | -0.12 | -0.23 | 53.195 | 53.36 | 52.19 | 21741 |
| 1735860900 | 53.22 | -1.12 | -2.06 | 54.21 | 54.725 | 52.71 | 24966 |
| 1735688100 | 54.34 | -0.16 | -0.29 | 55.02 | 55.51 | 54.1795 | 15613 |
| 1735601700 | 54.5 | -0.86 | -1.55 | 54.94 | 55.01 | 53.12 | 21623 |
| 1735342500 | 55.36 | -2.45 | -4.24 | 57.12 | 57.16 | 55.09 | 13770 |
| 1735256100 | 57.81 | 0.65 | 1.14 | 56.45 | 58.6 | 56.45 | 23237 |
| 1735077840 | 57.16 | -0.19 | -0.33 | 56.96 | 58.45 | 56.23 | 14267 |
| 1734996900 | 57.35 | -0.95 | -1.63 | 58.3 | 58.3 | 57.06 | 19337 |
| 1734737700 | 58.3 | 0.69 | 1.20 | 57 | 58.85 | 56.385 | 76272 |
| 1734651300 | 57.61 | -0.28 | -0.48 | 59.27 | 59.27 | 56.76 | 20318 |
| 1734564900 | 57.89 | -3.97 | -6.42 | 61.1 | 61.445 | 57.46 | 44241 |
| 1734478500 | 61.86 | -0.37 | -0.59 | 61.37 | 62.62 | 60.845 | 26145 |
| 1734392100 | 62.23 | -2.25 | -3.49 | 64.48 | 65.87 | 61.28 | 32754 |
| 1734132900 | 64.48 | 2.09 | 3.35 | 61.88 | 65.435 | 61.88 | 56167 |
| 1734046500 | 62.39 | 1.34 | 2.19 | 61.66 | 62.7 | 60.675 | 27800 |
| 1733960100 | 61.05 | 1.39 | 2.33 | 60.55 | 61.95 | 60.55 | 76689 |
| 1733873700 | 59.66 | -0.44 | -0.73 | 60.07 | 60.99 | 59.62 | 20418 |
| 1733787300 | 60.1 | 0.08 | 0.13 | 60.365 | 60.53 | 59.1 | 19689 |
| 1733528100 | 60.02 | -1.06 | -1.74 | 61.34 | 61.34 | 58.82 | 24089 |
| 1733441700 | 61.08 | -0.59 | -0.96 | 61.32 | 61.63 | 60.35 | 18031 |
| 1733355300 | 61.67 | -0.45 | -0.72 | 62.05 | 62.33 | 60.905 | 18391 |
| 1733268900 | 62.12 | 1.4 | 2.31 | 60.235 | 62.8 | 60.01 | 29989 |
| 1733182500 | 60.72 | 1.69 | 2.86 | 59.53 | 60.75 | 59.2901 | 72724 |
| 1732917840 | 59.03 | -0.14 | -0.24 | 59.6 | 59.99 | 58.65 | 7382 |
| 1732750500 | 59.17 | -0.76 | -1.27 | 60.59 | 61.9085 | 58.38 | 33625 |
| 1732664100 | 59.93 | 0.56 | 0.94 | 59.84 | 60.49 | 59.18 | 27933 |
| 1732577700 | 59.37 | -0.34 | -0.57 | 60 | 63 | 57.76 | 71067 |
| 1732318500 | 59.71 | 0.7 | 1.19 | 59.885 | 60 | 57.72 | 33613 |
| 1732232100 | 59.01 | 0.16 | 0.27 | 58.66 | 60.145 | 57.46 | 49378 |
| 1732145700 | 58.85 | 0.89 | 1.54 | 57.6 | 59.09 | 56.7 | 46710 |
| 1732059300 | 57.96 | 1.27 | 2.24 | 56.05 | 57.96 | 56.05 | 14289 |
| 1731972900 | 56.69 | 0.54 | 0.96 | 56.11 | 57.6 | 55.85 | 37561 |
| 1731713700 | 56.15 | 0.36 | 0.65 | 55.76 | 57 | 55.39 | 21336 |
| 1731627300 | 55.79 | -0.95 | -1.67 | 56.535 | 56.535 | 54.76 | 18187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
