News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.82 | 11.9311193112 | 48.78 | 56 | 47.16 | 2053577 | 53.09018336 | CS |
| 4 | 2.24 | 4.27807486631 | 52.36 | 56 | 47.16 | 1633522 | 51.25076547 | CS |
| 12 | -8.89 | -14.0022050717 | 63.49 | 67.5 | 47.16 | 1899899 | 57.3311523 | CS |
| 26 | -14.55 | -21.0412147505 | 69.15 | 72.4 | 47.16 | 2312933 | 60.6977015 | CS |
| 52 | -14.55 | -21.0412147505 | 69.15 | 72.4 | 47.16 | 2312933 | 60.6977015 | CS |
| 156 | -14.55 | -21.0412147505 | 69.15 | 72.4 | 47.16 | 2312933 | 60.6977015 | CS |
| 260 | -14.55 | -21.0412147505 | 69.15 | 72.4 | 47.16 | 2312933 | 60.6977015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 54.6 | -0.38 | -0.69 | 54.92 | 56 | 54.5 | 2538956 |
| 1721342400 | 54.98 | 1.98 | 3.74 | 52.71 | 55.1 | 52.4 | 2776241 |
| 1721256000 | 53 | 2.96 | 5.92 | 50.1 | 53.39 | 50.035 | 2465302 |
| 1721169600 | 50.04 | 1.82 | 3.77 | 47.3 | 50.26 | 47.16 | 1488112 |
| 1721083200 | 48.22 | -0.78 | -1.59 | 48.78 | 49.19 | 48.12 | 905604 |
| 1720824000 | 49 | -0.36 | -0.73 | 49.49 | 50.36 | 48.98 | 1089519 |
| 1720737600 | 49.36 | 1.18 | 2.45 | 48.45 | 49.75 | 48.24 | 1317266 |
| 1720651200 | 48.18 | 0.16 | 0.33 | 48.1 | 48.53 | 47.35 | 1218024 |
| 1720564800 | 48.02 | -1.62 | -3.26 | 49.35 | 49.735 | 47.98 | 1714077 |
| 1720478400 | 49.64 | -0.26 | -0.52 | 50 | 50.42 | 49.58 | 1194341 |
| 1720219200 | 49.9 | -0.95 | -1.87 | 50.5 | 51 | 49.53 | 2058053 |
| 1720040640 | 50.85 | -0.75 | -1.45 | 51.63 | 51.77 | 50.61 | 891108 |
| 1719960000 | 51.6 | 0.15 | 0.29 | 51.2 | 51.83 | 51.2 | 1309794 |
| 1719873600 | 51.45 | -1.43 | -2.70 | 53 | 53.56 | 51.205 | 1360049 |
| 1719614400 | 52.88 | 1.55 | 3.02 | 51.48 | 53.11 | 51.18 | 4808920 |
| 1719528000 | 51.33 | 0.58 | 1.14 | 50.5 | 51.39 | 50.49 | 1634447 |
| 1719441600 | 50.75 | -0.5 | -0.98 | 50.9 | 51.23 | 50.5 | 1140977 |
| 1719355200 | 51.25 | -0.05 | -0.10 | 51.24 | 51.62 | 50.63 | 1628159 |
| 1719268800 | 51.3 | -1.05 | -2.01 | 52.36 | 53 | 51.26 | 2581684 |
| 1719009600 | 52.35 | -1.45 | -2.70 | 53.83 | 54.77 | 52.2 | 7689095 |
| 1718923200 | 53.8 | 0.48 | 0.90 | 52.94 | 54.085 | 52.4382 | 1720811 |
| 1718750400 | 53.32 | -1.31 | -2.40 | 54.12 | 55.07 | 52.96 | 1852540 |
| 1718664000 | 54.63 | 0.07 | 0.13 | 54.42 | 54.79 | 53.19 | 1406338 |
| 1718404800 | 54.56 | 0.43 | 0.79 | 52.96 | 54.78 | 52.5817 | 1372062 |
| 1718318400 | 54.13 | -2.03 | -3.61 | 56 | 56.7 | 54 | 1408453 |
| 1718232000 | 56.16 | -0.38 | -0.67 | 56.92 | 57.14 | 56.13 | 1014122 |
| 1718145600 | 56.54 | -0.17 | -0.30 | 56.6 | 56.79 | 56.18 | 1363201 |
| 1718059200 | 56.71 | 0.3 | 0.53 | 56.05 | 57.28 | 55.95 | 1733469 |
| 1717800000 | 56.41 | 1.36 | 2.47 | 54.92 | 56.78 | 54.76 | 1472393 |
| 1717713600 | 55.05 | -0.68 | -1.22 | 55.38 | 55.44 | 54.47 | 1805053 |
| 1717627200 | 55.73 | 0.12 | 0.22 | 55.61 | 56.005 | 54.75 | 1342521 |
| 1717540800 | 55.61 | -1.44 | -2.52 | 56.85 | 57.25 | 55.5 | 2111498 |
| 1717454400 | 57.05 | -2.29 | -3.86 | 59.34 | 59.87 | 56.81 | 1680712 |
| 1717195200 | 59.34 | 0.99 | 1.70 | 58.06 | 59.4 | 57.19 | 5801418 |
| 1717108800 | 58.35 | -1.37 | -2.29 | 59.11 | 59.16 | 56.72 | 3253676 |
| 1717022400 | 59.72 | -0.14 | -0.23 | 59.25 | 60.12 | 59.215 | 1050384 |
| 1716936000 | 59.86 | -0.59 | -0.98 | 60.2 | 60.25 | 59.34 | 1591198 |
| 1716590400 | 60.45 | 0.52 | 0.87 | 59.81 | 60.78 | 59.06 | 1269448 |
| 1716504000 | 59.93 | -1.96 | -3.17 | 61.28 | 61.6 | 59.885 | 1679307 |
| 1716417600 | 61.89 | 0.67 | 1.09 | 61.07 | 62.24 | 60.92 | 1403783 |
| 1716331200 | 61.22 | -0.81 | -1.31 | 61.8 | 62.25 | 61.14 | 1319805 |
| 1716244800 | 62.03 | -0.35 | -0.56 | 62.45 | 62.82 | 61.85 | 1460523 |
| 1715985600 | 62.38 | 0.82 | 1.33 | 61.8 | 62.42 | 61 | 1711100 |
| 1715899200 | 61.56 | -0.88 | -1.41 | 62 | 62.03 | 60.57 | 2655441 |
| 1715812800 | 62.44 | -2.66 | -4.09 | 64.83 | 65.18 | 62.23 | 2813667 |
| 1715726400 | 65.099999 | 1.96 | 3.10 | 63.61 | 65.4012 | 63.4 | 1627458 |
| 1715640000 | 63.14 | -0.6 | -0.94 | 64 | 64.435 | 63.1166 | 1510851 |
| 1715380800 | 63.74 | -1.09 | -1.68 | 63.86 | 64.81 | 63.03 | 1917738 |
| 1715294400 | 64.83 | -1.6 | -2.41 | 65.519999 | 67.5 | 63.489 | 3090156 |
| 1715208000 | 66.43 | 0.87 | 1.33 | 65.23 | 66.965 | 65.11 | 1912076 |
| 1715121600 | 65.56 | 0.87 | 1.34 | 64.7 | 65.894999 | 64.459999 | 2271737 |
| 1715035200 | 64.69 | 0.04 | 0.06 | 64.65 | 65.11 | 64.3 | 1200292 |
| 1714776000 | 64.65 | -0.49 | -0.75 | 65.43 | 65.56 | 63.8 | 1724961 |
| 1714689600 | 65.14 | -0.01 | -0.02 | 65 | 66.23 | 64.7 | 1697517 |
| 1714603200 | 65.15 | 0.14 | 0.22 | 64.95 | 66.849999 | 64.285 | 1613871 |
| 1714516800 | 65.01 | -0.9 | -1.37 | 65.209999 | 65.86 | 63.75 | 2132548 |
| 1714430400 | 65.91 | 1.48 | 2.30 | 63.49 | 66.67 | 63.0402 | 2165114 |
| 1714171200 | 64.43 | 2.6 | 4.21 | 61.46 | 64.69 | 61.32 | 1642665 |
| 1714084800 | 61.83 | -1.71 | -2.69 | 62.75 | 63.067 | 60.72 | 2856606 |
| 1713998400 | 63.54 | 0.04 | 0.06 | 62.85 | 64.175 | 62.78 | 1056576 |
| 1713912000 | 63.5 | 1.43 | 2.30 | 62.03 | 64.19 | 61.851 | 1507296 |
| 1713825600 | 62.07 | -0.13 | -0.21 | 62.25 | 62.76 | 61.825 | 1381643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
