News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -0.964404699281 | 57.03 | 57.325 | 56.09 | 790952 | 56.51554738 | CS |
| 4 | -1.02 | -1.77391304348 | 57.5 | 58.69 | 56.09 | 812332 | 57.28662127 | CS |
| 12 | 9.2 | 19.4585448393 | 47.28 | 59.265 | 38.25 | 1062702 | 50.54793134 | CS |
| 26 | 8.02 | 16.5497317375 | 48.46 | 59.265 | 38.25 | 855665 | 49.07834165 | CS |
| 52 | 9.48 | 20.170212766 | 47 | 59.265 | 38.25 | 790786 | 47.67623189 | CS |
| 156 | 25.29 | 81.0836806669 | 31.19 | 59.265 | 29.93 | 750602 | 43.52982709 | CS |
| 260 | 26.03 | 85.4844006568 | 30.45 | 59.265 | 25.3 | 795994 | 41.93304576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 56.48 | 0.08 | 0.14 | 56.98 | 56.98 | 56.21 | 815824 |
| 1750286400 | 56.4 | 0.12 | 0.21 | 56.33 | 56.975 | 56.09 | 883231 |
| 1750200000 | 56.28 | -0.57 | -1.00 | 56.48 | 57.2 | 56.175 | 629534 |
| 1750113600 | 56.85 | 0.51 | 0.91 | 57.03 | 57.325 | 56.11 | 835217 |
| 1749854400 | 56.34 | -1.25 | -2.17 | 56.5 | 57.545 | 56.13 | 881777 |
| 1749768000 | 57.59 | -0.09 | -0.16 | 57.01 | 57.69 | 56.84 | 562793 |
| 1749681600 | 57.68 | 0.25 | 0.44 | 57.82 | 58.27 | 57.54 | 647874 |
| 1749595200 | 57.43 | -0.61 | -1.05 | 58.15 | 58.215 | 57.27 | 765221 |
| 1749508800 | 58.04 | 0.38 | 0.66 | 58.24 | 58.41 | 57.73 | 758423 |
| 1749249600 | 57.66 | 0.6 | 1.05 | 57.81 | 58.06 | 57.19 | 647371 |
| 1749163200 | 57.06 | 0.33 | 0.58 | 56.93 | 57.39 | 56.525 | 674630 |
| 1749076800 | 56.73 | -0.68 | -1.18 | 57.06 | 57.57 | 56.66 | 859984 |
| 1748990400 | 57.41 | 0.55 | 0.97 | 56.97 | 57.52 | 56.51 | 842567 |
| 1748904000 | 56.86 | -0.75 | -1.30 | 57.44 | 57.5 | 56.205 | 955251 |
| 1748644800 | 57.61 | -0.6 | -1.03 | 57.72 | 58.03 | 57.07 | 857332 |
| 1748558400 | 58.21 | 0.28 | 0.48 | 58.49 | 58.57 | 57.71 | 890735 |
| 1748472000 | 57.93 | -0.43 | -0.74 | 58.42 | 58.42 | 57.62 | 1181638 |
| 1748385600 | 58.36 | 1.49 | 2.62 | 57.5 | 58.69 | 57.0874 | 932573 |
| 1748040000 | 56.87 | -0.24 | -0.42 | 55.95 | 56.99 | 55.59 | 565367 |
| 1747953600 | 57.11 | 0.5 | 0.88 | 56.57 | 57.38 | 56.05 | 1089573 |
| 1747867200 | 56.61 | -1.47 | -2.53 | 57.52 | 57.99 | 56.48 | 989050 |
| 1747780800 | 58.08 | 0.94 | 1.65 | 58.14 | 59.265 | 57.77 | 1455940 |
| 1747694400 | 57.14 | -0.31 | -0.54 | 56.73 | 57.16 | 56.4 | 1018689 |
| 1747435200 | 57.45 | 0.05 | 0.09 | 57.33 | 57.8 | 57.13 | 662664 |
| 1747348800 | 57.4 | 0.13 | 0.23 | 56.83 | 57.65 | 56.83 | 741130 |
| 1747262400 | 57.27 | 0.33 | 0.58 | 56.69 | 57.35 | 56.54 | 941379 |
| 1747176000 | 56.94 | 1.47 | 2.65 | 55.97 | 57.27 | 55.48 | 1238984 |
| 1747089600 | 55.47 | 1.82 | 3.39 | 55.66 | 55.795 | 54.91 | 961331 |
| 1746830400 | 53.65 | 0.03 | 0.06 | 53.88 | 54.26 | 53.02 | 1250632 |
| 1746744000 | 53.62 | -0.16 | -0.30 | 54.58 | 54.7 | 53.555 | 1629135 |
| 1746657600 | 53.78 | 1.11 | 2.11 | 53 | 54.21 | 52.91 | 1831361 |
| 1746571200 | 52.67 | 3.91 | 8.02 | 50.26 | 52.89 | 49.9 | 2597298 |
| 1746484800 | 48.76 | 0.59 | 1.22 | 47.63 | 49.05 | 47.44 | 1643600 |
| 1746225600 | 48.17 | 1.22 | 2.60 | 47.69 | 48.54 | 47.005 | 934356 |
| 1746139200 | 46.95 | 0.19 | 0.41 | 46.96 | 47.65 | 46.63 | 1015083 |
| 1746052800 | 46.76 | 0.38 | 0.82 | 45.73 | 47 | 45.19 | 1081349 |
| 1745966400 | 46.38 | 0.14 | 0.30 | 46.2 | 46.865 | 45.79 | 756813 |
| 1745880000 | 46.24 | 0.4 | 0.87 | 46.09 | 46.875 | 45.9 | 693445 |
| 1745620800 | 45.84 | 0.25 | 0.55 | 45.51 | 46.08 | 45.25 | 894228 |
| 1745534400 | 45.59 | 1.44 | 3.26 | 44.29 | 45.72 | 43.8528 | 552420 |
| 1745448000 | 44.15 | 1.19 | 2.77 | 44.62 | 45.28 | 43.855 | 903734 |
| 1745361600 | 42.96 | 1.52 | 3.67 | 42.06 | 43.08 | 41.68 | 745824 |
| 1745275200 | 41.44 | -1 | -2.36 | 41.37 | 42.185 | 40.53 | 1049704 |
| 1744929600 | 42.44 | 0.66 | 1.58 | 41.8 | 43.07 | 41.43 | 737376 |
| 1744843200 | 41.78 | -0.71 | -1.67 | 42.14 | 42.49 | 41.09 | 797531 |
| 1744756800 | 42.49 | -0.1 | -0.23 | 42.68 | 43.735 | 42.305 | 1029836 |
| 1744670400 | 42.59 | 1.43 | 3.47 | 41.95 | 42.95 | 41.25 | 1477227 |
| 1744411200 | 41.16 | 0.44 | 1.08 | 40.76 | 41.33 | 39.9 | 1216686 |
| 1744324800 | 40.72 | -3.47 | -7.85 | 42.87 | 42.94 | 39.99 | 1414085 |
| 1744238400 | 44.19 | 3.73 | 9.22 | 39.66 | 44.515 | 38.25 | 2246585 |
| 1744152000 | 40.46 | -1.34 | -3.21 | 43.21 | 43.92 | 39.84 | 1718333 |
| 1744065600 | 41.8 | -0.25 | -0.59 | 40.48 | 44.59 | 39.995 | 1731950 |
| 1743806400 | 42.05 | -3.08 | -6.82 | 43.18 | 43.18 | 40.445 | 1698793 |
| 1743720000 | 45.13 | -4.83 | -9.67 | 47.84 | 47.9 | 45.01 | 2011843 |
| 1743633600 | 49.96 | 1.51 | 3.12 | 47.76 | 50.2 | 47.76 | 814471 |
| 1743547200 | 48.45 | 0.14 | 0.29 | 48.25 | 48.83 | 47.65 | 782925 |
| 1743460800 | 48.31 | 0.09 | 0.19 | 47.28 | 48.84 | 46.65 | 1031311 |
| 1743201600 | 48.22 | -0.86 | -1.75 | 48.57 | 48.925 | 47.66 | 682108 |
| 1743115200 | 49.08 | 0.06 | 0.12 | 48.65 | 49.54 | 48.05 | 785613 |
| 1743028800 | 49.02 | 0.11 | 0.22 | 49.025 | 49.44 | 48.34 | 646974 |
| 1742942400 | 48.91 | -0.59 | -1.19 | 49.55 | 49.99 | 48.665 | 656429 |
| 1742856000 | 49.5 | 2.43 | 5.16 | 47.89 | 49.67 | 47.63 | 934571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
