News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.093 | 10.6259127895 | 47.93 | 54.65 | 47.01 | 2429109 | 50.84442468 | DR |
| 4 | -6.797 | -11.3624205951 | 59.82 | 61.36 | 44.46 | 2563464 | 49.25122485 | DR |
| 12 | -2.522 | -4.54046268791 | 55.545 | 68.53 | 44.46 | 1812401 | 55.96217962 | DR |
| 26 | -14.777 | -21.7949852507 | 67.8 | 87.26 | 44.46 | 1870131 | 61.83710024 | DR |
| 52 | -35.007 | -39.7671248438 | 88.03 | 98.2 | 44.46 | 1813500 | 70.70154099 | DR |
| 156 | 51.523 | 3434.86666667 | 1.5 | 98.2 | 0.84 | 3967292 | 25.22743712 | DR |
| 260 | -85.437 | -61.7051856132 | 138.46 | 199.74 | 0.84 | 10823817 | 12.31047516 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 52.27 | -2.28 | -4.18 | 53.84 | 54.15 | 52.12 | 2111918 |
| 1739317200 | 54.55 | 4.55 | 9.10 | 50.3 | 54.65 | 49.6875 | 4638052 |
| 1739230800 | 50 | 1.62 | 3.35 | 49.8 | 50.43 | 49.33 | 2283904 |
| 1738971600 | 48.38 | 0.08 | 0.17 | 49.5 | 50.5 | 48.26 | 1712224 |
| 1738885200 | 48.3 | 1.06 | 2.24 | 47.86 | 48.4275 | 47.01 | 1562141 |
| 1738798800 | 47.24 | -1.2 | -2.48 | 47.93 | 48.28 | 47.11 | 1982165 |
| 1738712400 | 48.44 | -0.42 | -0.86 | 49.02 | 49.6 | 48.1187 | 1356141 |
| 1738626000 | 48.86 | 0.1 | 0.21 | 47.8 | 49.08 | 47.3907 | 1213510 |
| 1738366800 | 48.76 | -0.71 | -1.44 | 49.5 | 49.7 | 48.68 | 1531509 |
| 1738280400 | 49.47 | 2.17 | 4.59 | 47.95 | 49.7 | 47.4 | 1321190 |
| 1738194000 | 47.3 | -0.18 | -0.38 | 47.58 | 47.9 | 46.88 | 1062325 |
| 1738107600 | 47.48 | -0.77 | -1.60 | 48.44 | 48.5 | 46.92 | 1370711 |
| 1738021200 | 48.25 | 1.53 | 3.27 | 46.9 | 49.2505 | 46.9 | 2710318 |
| 1737762000 | 46.72 | 0.59 | 1.28 | 46.14 | 47.25 | 46.14 | 2151338 |
| 1737675600 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1737589200 | 46.13 | -0.58 | -1.24 | 46.15 | 47.03 | 44.55 | 5100580 |
| 1737502800 | 46.71 | -14.13 | -23.22 | 49.125 | 50.63 | 44.46 | 12246090 |
| 1737157200 | 60.84 | 1.64 | 2.77 | 58.2 | 61.36 | 57.94 | 1512704 |
| 1737070800 | 59.2 | 0.41 | 0.70 | 58.94 | 59.22 | 58.02 | 1694342 |
| 1736984400 | 58.79 | -0.89 | -1.49 | 59.82 | 60.155 | 58.65 | 833177 |
| 1736898000 | 59.68 | 0.63 | 1.07 | 59.68 | 60.3 | 59.05 | 1020014 |
| 1736811600 | 59.05 | -2.54 | -4.12 | 61.55 | 61.71 | 58.87 | 1793908 |
| 1736552400 | 61.59 | -2.18 | -3.42 | 62.6 | 62.89 | 61.29 | 1458817 |
| 1736379600 | 63.77 | 0.3 | 0.47 | 62.61 | 64.069999 | 62.16 | 674669 |
| 1736293200 | 63.47 | 0.81 | 1.29 | 62.75 | 64.379999 | 62.16 | 917230 |
| 1736206800 | 62.66 | 0.03 | 0.05 | 63.58 | 63.58 | 62.02 | 1203540 |
| 1735947600 | 62.63 | 1.07 | 1.74 | 62.5 | 62.7 | 61.79 | 771245 |
| 1735861200 | 61.56 | -2.62 | -4.08 | 62.69 | 63.2 | 61.16 | 1266786 |
| 1735688400 | 64.18 | 1.21 | 1.92 | 62.97 | 64.2 | 62.785 | 631875 |
| 1735602000 | 62.97 | -0.23 | -0.36 | 63.14 | 63.36 | 62.23 | 3519194 |
| 1735342800 | 63.2 | -0.75 | -1.17 | 62.82 | 63.6 | 61.895 | 950516 |
| 1735256400 | 63.95 | 0.07 | 0.11 | 63.27 | 64.36 | 62.8 | 541543 |
| 1735077840 | 63.88 | 0.92 | 1.46 | 63.18 | 64.23 | 62.6401 | 750014 |
| 1734997200 | 62.96 | 1.69 | 2.76 | 61.28 | 63.15 | 61.28 | 1289192 |
| 1734738000 | 61.27 | 1.23 | 2.05 | 60.04 | 61.87 | 59.97 | 2014834 |
| 1734651600 | 60.04 | 1.23 | 2.09 | 60 | 60.45 | 59.29 | 636584 |
| 1734565200 | 58.81 | -0.51 | -0.86 | 59.36 | 59.59 | 58.68 | 729777 |
| 1734478800 | 59.32 | -0.49 | -0.82 | 59.42 | 59.7299 | 58.09 | 1122518 |
| 1734392400 | 59.81 | -1.22 | -2.00 | 58.69 | 60.29 | 58.46 | 1795696 |
| 1734133200 | 61.03 | -1.5 | -2.40 | 61.5 | 61.6 | 59.65 | 1587512 |
| 1734046800 | 62.53 | -0.64 | -1.01 | 63.47 | 64.215 | 62.22 | 703606 |
| 1733960400 | 63.17 | 0.15 | 0.24 | 62.35 | 63.185 | 61.86 | 1610669 |
| 1733874000 | 63.02 | -5.21 | -7.64 | 63.85 | 64.78 | 62.5255 | 2032663 |
| 1733787600 | 68.23 | 6 | 9.64 | 66.42 | 68.53 | 65.669399 | 4089265 |
| 1733528400 | 62.23 | -1.07 | -1.69 | 64.03 | 64.349999 | 61.79 | 2927614 |
| 1733442000 | 63.3 | -0.79 | -1.23 | 63.09 | 63.7691 | 62.53 | 1943607 |
| 1733355600 | 64.09 | 0.25 | 0.39 | 63.4 | 64.4 | 63.4 | 2202901 |
| 1733269200 | 63.84 | 3.92 | 6.54 | 60.3 | 64.019999 | 60.3 | 2659834 |
| 1733182800 | 59.92 | 1.6 | 2.74 | 59.12 | 60.255 | 58.81 | 1053733 |
| 1732917840 | 58.32 | -1.2 | -2.02 | 59.56 | 59.56 | 57.6 | 1026947 |
| 1732750800 | 59.52 | 0.94 | 1.60 | 59.87 | 60.09 | 58.56 | 756474 |
| 1732664400 | 58.58 | -0.21 | -0.36 | 58.96 | 59.01 | 57.17 | 956255 |
| 1732578000 | 58.79 | 1.43 | 2.49 | 58.82 | 60.32 | 58.1501 | 1471514 |
| 1732318800 | 57.36 | -0.35 | -0.61 | 58.19 | 58.39 | 57.1 | 1329803 |
| 1732232400 | 57.71 | 0.99 | 1.75 | 56.7 | 58.28 | 56.27 | 1449591 |
| 1732146000 | 56.72 | 1.29 | 2.33 | 55.44 | 57.46 | 55.2 | 1346298 |
| 1732059600 | 55.43 | -0.54 | -0.96 | 54.32 | 55.845 | 54.31 | 1088873 |
| 1731973200 | 55.97 | 0.07 | 0.13 | 56.15 | 56.74 | 55.77 | 1739840 |
| 1731714000 | 55.9 | 0.85 | 1.54 | 54.74 | 56.01 | 54.74 | 1176704 |
| 1731627600 | 55.05 | -0.35 | -0.63 | 54 | 55.355 | 54 | 2784328 |
| 1731541200 | 55.4 | -2.71 | -4.66 | 58.63 | 58.63 | 55.3 | 1840697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
