News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3 | 5.84588131089 | 56.45 | 59.695 | 55.49 | 10496 | 56.97280937 | CS |
| 4 | 5.66 | 10.4640414125 | 54.09 | 59.87 | 52.57 | 14072 | 55.67854729 | CS |
| 12 | 12.63 | 26.8039049236 | 47.12 | 59.87 | 46.1 | 12157 | 53.88661752 | CS |
| 26 | 12.63 | 26.8039049236 | 47.12 | 59.87 | 46.1 | 12157 | 53.88661752 | CS |
| 52 | 12.63 | 26.8039049236 | 47.12 | 59.87 | 46.1 | 12157 | 53.88661752 | CS |
| 156 | 12.63 | 26.8039049236 | 47.12 | 59.87 | 46.1 | 12157 | 53.88661752 | CS |
| 260 | 12.63 | 26.8039049236 | 47.12 | 59.87 | 46.1 | 12157 | 53.88661752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 59.75 | 1.43 | 2.45 | 58.88 | 59.865 | 58.8 | 53308 |
| 1732318800 | 58.32 | 0.78 | 1.36 | 57.56 | 58.82 | 57.26 | 5752 |
| 1732232400 | 57.54 | 1.1 | 1.95 | 56.44 | 57.72 | 56.24 | 17033 |
| 1732146000 | 56.44 | -0.38 | -0.67 | 56.8 | 56.8 | 56.0518 | 7846 |
| 1732059600 | 56.82 | 0.69 | 1.23 | 56.17 | 56.82 | 55.49 | 7512 |
| 1731973200 | 56.13 | -0.74 | -1.30 | 56.45 | 56.74 | 56.07 | 14335 |
| 1731714000 | 56.87 | -0.92 | -1.59 | 57.75 | 58.18 | 56.63 | 24886 |
| 1731627600 | 57.79 | -0.12 | -0.21 | 58.34 | 59.87 | 57.74 | 14654 |
| 1731541200 | 57.91 | 0.07 | 0.12 | 58.11 | 58.11 | 57.675 | 3249 |
| 1731454800 | 57.84 | -1.11 | -1.88 | 58.58 | 58.87 | 57.56 | 14865 |
| 1731368400 | 58.95 | 1.62 | 2.83 | 57.99 | 59.2 | 57.5 | 8935 |
| 1731109200 | 57.33 | -0.37 | -0.64 | 57.51 | 57.51 | 57.12 | 5927 |
| 1731022800 | 57.7 | 0.64 | 1.12 | 57.65 | 57.78 | 57.06 | 11654 |
| 1730936400 | 57.06 | 1.3 | 2.33 | 56.97 | 57.06 | 54.98 | 17407 |
| 1730850000 | 55.76 | 1.7 | 3.14 | 54.09 | 55.76 | 54 | 10488 |
| 1730763600 | 54.06 | 0.78 | 1.46 | 53.23 | 54.45 | 53.23 | 22024 |
| 1730500800 | 53.28 | 0.21 | 0.40 | 53.28 | 54.0319 | 53.153 | 46616 |
| 1730414400 | 53.07 | -1.05 | -1.94 | 54.06 | 54.06 | 52.57 | 28606 |
| 1730328000 | 54.12 | 0.67 | 1.25 | 53.77 | 54.43 | 53.48 | 6404 |
| 1730241600 | 53.45 | -1.14 | -2.09 | 54.14 | 54.29 | 53.39 | 7806 |
| 1730155200 | 54.59 | 1.19 | 2.23 | 54.09 | 54.73 | 54.09 | 5434 |
| 1729896000 | 53.4 | -0.74 | -1.37 | 54.66 | 54.66 | 53.3681 | 6383 |
| 1729809600 | 54.14 | 0.46 | 0.86 | 53.96 | 54.91 | 53.43 | 33898 |
| 1729723200 | 53.68 | -0.69 | -1.27 | 54.04 | 54.54 | 53.68 | 2758 |
| 1729636800 | 54.37 | -1.04 | -1.88 | 55.56 | 56.15 | 54.37 | 4923 |
| 1729550400 | 55.41 | -1.02 | -1.81 | 56.43 | 56.6995 | 55.396 | 9727 |
| 1729291200 | 56.43 | 1.19 | 2.15 | 55.44 | 56.63 | 55.39 | 16740 |
| 1729204800 | 55.24 | 0.44 | 0.80 | 54.92 | 55.46 | 54.9 | 9725 |
| 1729118400 | 54.8 | 1.36 | 2.54 | 53.68 | 55.04 | 53.68 | 8967 |
| 1729032000 | 53.44 | -0.51 | -0.95 | 53.68 | 53.86 | 53.44 | 3179 |
| 1728945600 | 53.95 | 0.33 | 0.62 | 53.5 | 54.07 | 53.5 | 5605 |
| 1728686400 | 53.62 | 0.57 | 1.07 | 53.09 | 54.365 | 53.09 | 5191 |
| 1728600000 | 53.05 | 0.19 | 0.36 | 52.78 | 53.3 | 52.64 | 4558 |
| 1728513600 | 52.86 | 0.32 | 0.61 | 52.29 | 52.98 | 52.29 | 5244 |
| 1728427200 | 52.54 | 0.19 | 0.36 | 52.44 | 52.79 | 52.12 | 11817 |
| 1728340800 | 52.35 | -0.75 | -1.41 | 53 | 53.1 | 52.35 | 4070 |
| 1728081600 | 53.1 | 0.53 | 1.01 | 52.91 | 53.48 | 52.9 | 5860 |
| 1727995200 | 52.57 | -0.07 | -0.13 | 52.53 | 52.79 | 52.07 | 10502 |
| 1727908800 | 52.64 | -0.64 | -1.20 | 53.02 | 53.31 | 52.64 | 13627 |
| 1727822400 | 53.2768 | 0.12 | 0.22 | 52.93 | 53.2768 | 52.79 | 7544 |
| 1727736000 | 53.16 | -0.17 | -0.32 | 53.25 | 53.37 | 52.88 | 7048 |
| 1727476800 | 53.33 | -0.15 | -0.28 | 53.79 | 53.86 | 53.33 | 8445 |
| 1727390400 | 53.48 | 1.31 | 2.51 | 52.61 | 54.16 | 52.61 | 12709 |
| 1727304000 | 52.17 | -0.75 | -1.42 | 53 | 53 | 52.1 | 4118 |
| 1727217600 | 52.92 | 0.28 | 0.53 | 52.76 | 53.125 | 52.67 | 110699 |
| 1727131200 | 52.64 | 0.31 | 0.59 | 52.16 | 52.64 | 52.11 | 9780 |
| 1726872000 | 52.33 | 0.17 | 0.33 | 52.17 | 52.42 | 51.69 | 4042 |
| 1726785600 | 52.16 | 2.11 | 4.22 | 51.15 | 52.22 | 50.78 | 4210 |
| 1726699200 | 50.05 | -0.15 | -0.30 | 50.5 | 50.91 | 49.93 | 5724 |
| 1726612800 | 50.2 | -0.21 | -0.42 | 50.94 | 50.94 | 50.03 | 6699 |
| 1726526400 | 50.41 | 1.12 | 2.27 | 49 | 50.41 | 49 | 9998 |
| 1726267200 | 49.29 | 0.48 | 0.98 | 49.32 | 49.8297 | 49.18 | 4923 |
| 1726180800 | 48.81 | 1.2 | 2.52 | 47.8 | 48.835 | 47.8 | 10732 |
| 1726094400 | 47.61 | 0.32 | 0.68 | 47.28 | 47.61 | 46.67 | 11351 |
| 1726008000 | 47.29 | 0.04 | 0.08 | 47.2 | 47.29 | 46.27 | 7415 |
| 1725921600 | 47.25 | 0.98 | 2.12 | 46.27 | 47.64 | 46.27 | 2004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
