News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -0.813559322034 | 59 | 62.42 | 58.11 | 1026507 | 59.76900651 | CS |
| 4 | 4.38 | 8.09013668267 | 54.14 | 62.42 | 53.36 | 1366720 | 56.5929991 | CS |
| 12 | 8.26 | 16.43454039 | 50.26 | 62.435 | 49.455 | 1509557 | 57.75991788 | CS |
| 26 | 15.73 | 36.7609254499 | 42.79 | 62.435 | 38.04 | 1415358 | 51.75828157 | CS |
| 52 | 12.91 | 28.3051962289 | 45.61 | 62.435 | 35.025 | 1279243 | 47.50552691 | CS |
| 156 | 39.01 | 199.948744234 | 19.51 | 62.435 | 13.85 | 1460558 | 32.82260078 | CS |
| 260 | 33.6 | 134.831460674 | 24.92 | 62.435 | 4.95 | 1677598 | 23.96829309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 58.52 | -0.54 | -0.91 | 59.28 | 59.28 | 58.11 | 675594 |
| 1721342400 | 59.06 | -0.72 | -1.20 | 59.89 | 60.37 | 58.41 | 947061 |
| 1721256000 | 59.78 | -2.28 | -3.67 | 61.77 | 62.42 | 59.34 | 1050519 |
| 1721169600 | 62.06 | 2.75 | 4.64 | 59.04 | 62.3 | 59.04 | 1071529 |
| 1721083200 | 59.31 | 0.78 | 1.33 | 58.98 | 60.59 | 58.87 | 976485 |
| 1720824000 | 58.53 | 0.66 | 1.14 | 59 | 59.64 | 58.3936 | 1086943 |
| 1720737600 | 57.87 | -0.02 | -0.03 | 58.79 | 58.95 | 57.57 | 1088867 |
| 1720651200 | 57.89 | 0.36 | 0.63 | 57.99 | 58.54 | 57.375 | 890615 |
| 1720564800 | 57.53 | -0.67 | -1.15 | 57.91 | 58.47 | 57.27 | 737975 |
| 1720478400 | 58.2 | 1.84 | 3.26 | 56.84 | 58.465 | 56.443 | 1111081 |
| 1720219200 | 56.36 | -1.07 | -1.86 | 57.14 | 57.6 | 56.065 | 1040066 |
| 1720040640 | 57.43 | 1.52 | 2.72 | 56.31 | 57.74 | 55.57 | 1156384 |
| 1719960000 | 55.91 | 1.65 | 3.04 | 54.29 | 56.02 | 53.9 | 1209091 |
| 1719873600 | 54.26 | -2.26 | -4.00 | 55.8 | 56.15 | 54.24 | 1158167 |
| 1719614400 | 56.52 | 0 | 0.00 | 56.52 | 56.52 | 56.52 | 0 |
| 1719528000 | 56.52 | 0.25 | 0.44 | 56.32 | 56.88 | 55.93 | 1478103 |
| 1719441600 | 56.27 | 1.11 | 2.01 | 55.04 | 57.53 | 54.72 | 2034722 |
| 1719355200 | 55.16 | 1.21 | 2.24 | 53.88 | 55.25 | 53.48 | 1396030 |
| 1719268800 | 53.95 | -0.12 | -0.22 | 54.29 | 55.67 | 53.83 | 1629838 |
| 1719009600 | 54.07 | -0.4 | -0.73 | 54.14 | 54.47 | 53.36 | 4537475 |
| 1718923200 | 54.47 | -0.73 | -1.32 | 55.07 | 55.615 | 54.17 | 1580484 |
| 1718750400 | 55.2 | 0.33 | 0.60 | 55.21 | 55.5 | 54.04 | 1501137 |
| 1718664000 | 54.87 | 1.52 | 2.85 | 53.32 | 55.19 | 52.51 | 2500512 |
| 1718404800 | 53.35 | -3.76 | -6.58 | 55.62 | 56 | 50.38 | 5024304 |
| 1718318400 | 57.11 | -1.28 | -2.19 | 58.1 | 58.46 | 56.23 | 2067853 |
| 1718232000 | 58.39 | 0.3 | 0.52 | 59.84 | 59.84 | 57.94 | 1282025 |
| 1718145600 | 58.09 | 0.13 | 0.22 | 57.39 | 58.44 | 56.29 | 2231677 |
| 1718059200 | 57.96 | -0.38 | -0.65 | 57.73 | 58.68 | 57.5 | 1837774 |
| 1717800000 | 58.34 | -1.03 | -1.73 | 59.06 | 59.77 | 58.13 | 939572 |
| 1717713600 | 59.37 | -0.91 | -1.51 | 60.04 | 60.51 | 58.875 | 788452 |
| 1717627200 | 60.28 | 1.64 | 2.80 | 58.69 | 60.4 | 58.25 | 756373 |
| 1717540800 | 58.64 | -2.11 | -3.47 | 60.31 | 60.31 | 58.55 | 960248 |
| 1717454400 | 60.75 | -0.59 | -0.96 | 61.54 | 61.9 | 59.72 | 826283 |
| 1717195200 | 61.34 | 0.15 | 0.25 | 61.32 | 61.75 | 59.79 | 1445066 |
| 1717108800 | 61.19 | 0.76 | 1.26 | 60.45 | 61.28 | 60.14 | 924739 |
| 1717022400 | 60.43 | -0.89 | -1.45 | 60.68 | 61.18 | 60.01 | 953642 |
| 1716936000 | 61.32 | 0.79 | 1.31 | 61 | 61.425 | 60.33 | 1576777 |
| 1716590400 | 60.53 | 1.28 | 2.16 | 60.06 | 60.66 | 59.18 | 1190687 |
| 1716504000 | 59.25 | -0.1 | -0.17 | 59.3 | 59.77 | 58.69 | 946542 |
| 1716417600 | 59.35 | -1.14 | -1.88 | 60.28 | 60.99 | 59.18 | 1541960 |
| 1716331200 | 60.49 | -0.24 | -0.40 | 60.44 | 61.365 | 60.33 | 1427950 |
| 1716244800 | 60.73 | 0.46 | 0.76 | 60.43 | 61.7 | 60.11 | 1053585 |
| 1715985600 | 60.27 | -0.33 | -0.54 | 60.89 | 61.31 | 60.175 | 1678803 |
| 1715899200 | 60.6 | -1.01 | -1.64 | 61.73 | 62.22 | 60.55 | 897004 |
| 1715812800 | 61.61 | 1.25 | 2.07 | 60.58 | 62.435 | 60.531 | 1279004 |
| 1715726400 | 60.36 | 0.44 | 0.73 | 60.75 | 60.999 | 59.85 | 1093069 |
| 1715640000 | 59.92 | -0.81 | -1.33 | 60.96 | 61.05 | 59.745 | 1040899 |
| 1715380800 | 60.73 | -0.45 | -0.74 | 61.46 | 61.9747 | 60.62 | 950261 |
| 1715294400 | 61.18 | 0.98 | 1.63 | 60.12 | 61.47 | 59.61 | 1121118 |
| 1715208000 | 60.2 | 0.39 | 0.65 | 59.47 | 60.78 | 59.22 | 1141954 |
| 1715121600 | 59.81 | 0.73 | 1.24 | 59.33 | 60.38 | 58.965 | 1103910 |
| 1715035200 | 59.08 | 0.92 | 1.58 | 59.15 | 59.69 | 58.52 | 1422460 |
| 1714776000 | 58.16 | 0.11 | 0.19 | 58.88 | 59.13 | 57.5 | 1831144 |
| 1714689600 | 58.05 | -0.8 | -1.36 | 59.48 | 59.6289 | 57.75 | 2156342 |
| 1714603200 | 58.85 | -0.85 | -1.42 | 61.25 | 61.25 | 58.29 | 2452459 |
| 1714516800 | 59.7 | 7.8 | 15.03 | 54.34 | 61.58 | 53.7 | 5627257 |
| 1714430400 | 51.9 | 0.15 | 0.29 | 51.69 | 52.29 | 51.23 | 1592209 |
| 1714171200 | 51.75 | 1.91 | 3.83 | 50.26 | 51.82 | 49.455 | 1188706 |
| 1714084800 | 49.84 | 0.62 | 1.26 | 48.91 | 50.18 | 47.9 | 1274385 |
| 1713998400 | 49.22 | 0.12 | 0.24 | 48.95 | 49.45 | 48.15 | 1124330 |
| 1713912000 | 49.1 | -0.66 | -1.33 | 49.27 | 49.395 | 48.41 | 1272203 |
| 1713825600 | 49.76 | -0.8 | -1.58 | 50.61 | 50.89 | 49.4 | 1331187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
