News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39 | 2.39531276926 | 58.03 | 60.25 | 56.96 | 189143 | 58.80706732 | CS |
| 4 | -2.555 | -4.12263009278 | 61.975 | 66.175 | 56.96 | 210705 | 61.21722948 | CS |
| 12 | 17.83 | 42.8708824237 | 41.59 | 66.175 | 40.35 | 176698 | 55.70786485 | CS |
| 26 | 26.97 | 83.1124807396 | 32.45 | 66.175 | 31.45 | 147960 | 47.78665101 | CS |
| 52 | 33.11 | 125.845686051 | 26.31 | 66.175 | 21.98 | 129631 | 39.31960715 | CS |
| 156 | 22.89 | 62.6608267178 | 36.53 | 66.175 | 18.81 | 159927 | 29.17803657 | CS |
| 260 | 32.12 | 117.655677656 | 27.3 | 66.175 | 14.09 | 168735 | 33.1034594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 59.66 | 0.66 | 1.12 | 58.42 | 60.18 | 58.42 | 122842 |
| 1735077840 | 59 | 0.89 | 1.53 | 58.28 | 59.01 | 58.01 | 62813 |
| 1734997200 | 58.11 | -1.03 | -1.74 | 60.01 | 60.01 | 56.96 | 298030 |
| 1734738000 | 59.14 | 0.42 | 0.72 | 58.03 | 59.79 | 58.03 | 272885 |
| 1734651600 | 58.72 | -0.47 | -0.79 | 59.6291 | 60.81 | 58.695 | 146898 |
| 1734565200 | 59.19 | -1.4 | -2.31 | 60.74 | 61 | 58.7205 | 232246 |
| 1734478800 | 60.59 | -0.18 | -0.30 | 61.255 | 61.28 | 59.6501 | 236182 |
| 1734392400 | 60.77 | 0.25 | 0.41 | 60.665 | 61.52 | 60.23 | 240462 |
| 1734133200 | 60.52 | -1.89 | -3.03 | 61.11 | 61.65 | 58.16 | 288706 |
| 1734046800 | 62.41 | -1.04 | -1.64 | 63.36 | 63.645 | 62.09 | 143864 |
| 1733960400 | 63.45 | -0.43 | -0.67 | 64.08 | 64.87 | 63.34 | 168875 |
| 1733874000 | 63.88 | 1.06 | 1.69 | 62.6 | 64.3929 | 61.7462 | 224872 |
| 1733787600 | 62.82 | -1.4 | -2.18 | 64.792 | 64.792 | 60.58 | 153897 |
| 1733528400 | 64.22 | 0.21 | 0.33 | 63.82 | 64.694599 | 63.275 | 172855 |
| 1733442000 | 64.01 | 0.74 | 1.17 | 64.315 | 66.175 | 63.35 | 262241 |
| 1733355600 | 63.27 | 2.66 | 4.39 | 60.81 | 63.36 | 60.33 | 352203 |
| 1733269200 | 60.61 | -0.28 | -0.46 | 60.695 | 61.16 | 58.4 | 399600 |
| 1733182800 | 60.89 | -1.01 | -1.63 | 61.89 | 62.44 | 60.27 | 159071 |
| 1732917840 | 61.9 | 0.49 | 0.80 | 61.975 | 62.34 | 61.31 | 64844 |
| 1732750800 | 61.41 | -0.89 | -1.43 | 62.75 | 63.1725 | 61.22 | 125615 |
| 1732664400 | 62.3 | 1.19 | 1.95 | 61.28 | 62.71 | 61.06 | 149203 |
| 1732578000 | 61.11 | -1.54 | -2.46 | 62.18 | 62.31 | 60.6 | 180245 |
| 1732318800 | 62.65 | 0.81 | 1.31 | 61.94 | 63.28 | 60.93 | 184659 |
| 1732232400 | 61.84 | -0.47 | -0.75 | 62.7578 | 63.51 | 61.23 | 185983 |
| 1732146000 | 62.31 | 1.28 | 2.10 | 61.14 | 62.32 | 60.54 | 129400 |
| 1732059600 | 61.03 | 0.31 | 0.51 | 59.66 | 61.86 | 59.66 | 170408 |
| 1731973200 | 60.72 | 0.14 | 0.23 | 60.8 | 62.21 | 59.57 | 217518 |
| 1731714000 | 60.58 | 2.54 | 4.38 | 59.31 | 61.47 | 58.5 | 482021 |
| 1731627600 | 58.04 | 3.04 | 5.53 | 55.594 | 60.2 | 55.594 | 461367 |
| 1731541200 | 55 | 0 | 0.00 | 54.93 | 55.75 | 54.27 | 164384 |
| 1731454800 | 55 | 2.5 | 4.76 | 52.21 | 55.2082 | 52.21 | 232530 |
| 1731368400 | 52.5 | 0.81 | 1.57 | 52.22 | 52.92 | 51.7 | 148304 |
| 1731109200 | 51.69 | 2.09 | 4.21 | 49.7313 | 51.92 | 49.7 | 154636 |
| 1731022800 | 49.6 | -1.44 | -2.82 | 51.19 | 51.99 | 47.525 | 349116 |
| 1730936400 | 51.04 | 1.92 | 3.91 | 51 | 52.51 | 50.235 | 311678 |
| 1730850000 | 49.12 | 1.43 | 3.00 | 47.53 | 49.673 | 47.53 | 142048 |
| 1730763600 | 47.69 | -0.44 | -0.91 | 47.99 | 49.08 | 47.65 | 164773 |
| 1730500800 | 48.13 | 0.9 | 1.91 | 47.27 | 48.64 | 47.27 | 140025 |
| 1730414400 | 47.23 | 0.6 | 1.29 | 46.355 | 47.8862 | 46.355 | 123800 |
| 1730328000 | 46.63 | -0.36 | -0.77 | 46.95 | 47.4 | 46.56 | 158013 |
| 1730241600 | 46.99 | 0.26 | 0.56 | 46.75 | 47.14 | 46.28 | 74604 |
| 1730155200 | 46.73 | 1.08 | 2.37 | 46.14 | 47.21 | 46.14 | 117753 |
| 1729896000 | 45.65 | -0.68 | -1.47 | 46.55 | 46.55 | 45.64 | 105524 |
| 1729809600 | 46.33 | 1.72 | 3.86 | 44.8 | 47.34 | 44.8 | 203067 |
| 1729723200 | 44.61 | -0.41 | -0.91 | 44.84 | 45 | 44.44 | 88432 |
| 1729636800 | 45.02 | 2.07 | 4.82 | 42.9 | 45.33 | 42.9 | 131942 |
| 1729550400 | 42.95 | -0.03 | -0.07 | 43 | 43.1 | 42.468 | 96681 |
| 1729291200 | 42.98 | -0.22 | -0.51 | 43.14 | 43.2764 | 42.8 | 86966 |
| 1729204800 | 43.2 | -0.37 | -0.85 | 43.89 | 43.94 | 43.01 | 70096 |
| 1729118400 | 43.57 | 1 | 2.35 | 42.89 | 43.82 | 42.72 | 81535 |
| 1729032000 | 42.57 | 0.4 | 0.95 | 42.42 | 43.1799 | 42.34 | 98264 |
| 1728945600 | 42.17 | 0.03 | 0.07 | 42.03 | 42.32 | 41.89 | 65504 |
| 1728686400 | 42.14 | 0.79 | 1.91 | 41.54 | 42.21 | 41.54 | 57819 |
| 1728600000 | 41.35 | -0.42 | -1.01 | 41.63 | 42.02 | 41.33 | 67291 |
| 1728513600 | 41.77 | 0.93 | 2.28 | 40.79 | 41.84 | 40.6261 | 134916 |
| 1728427200 | 40.84 | -0.43 | -1.04 | 40.8901 | 41.23 | 40.35 | 111919 |
| 1728340800 | 41.27 | -0.48 | -1.15 | 41.55 | 41.93 | 41.0101 | 103347 |
| 1728081600 | 41.75 | 0.54 | 1.31 | 41.59 | 41.9519 | 41.425 | 173683 |
| 1727995200 | 41.21 | -1.41 | -3.31 | 42.45 | 42.45 | 41.15 | 90940 |
| 1727908800 | 42.62 | 0.02 | 0.05 | 42.8899 | 42.8899 | 42.15 | 55057 |
| 1727822400 | 42.6 | -0.55 | -1.27 | 43 | 43.03 | 42.1 | 101820 |
| 1727735520 | 43.15 | 0.86 | 2.03 | 42.38 | 43.25 | 42.38 | 139171 |
| 1727476800 | 42.29 | -0.22 | -0.52 | 42.67 | 43 | 42.21 | 98423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
