News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.13 | 3.49065880039 | 61.02 | 64.84 | 60.53 | 842178 | 62.73379883 | CS |
| 4 | 2.83 | 4.69164456233 | 60.32 | 68.73 | 58.8 | 851772 | 62.58612689 | CS |
| 12 | 12.99 | 25.8971291866 | 50.16 | 68.73 | 48.95 | 625492 | 57.71722928 | CS |
| 26 | 21.95 | 53.2766990291 | 41.2 | 68.73 | 38.33 | 544455 | 50.91489667 | CS |
| 52 | 25.37 | 67.1519322393 | 37.78 | 68.73 | 33.9 | 492812 | 45.05134954 | CS |
| 156 | 24.55 | 63.6010362694 | 38.6 | 68.73 | 33.9 | 407332 | 43.81449042 | CS |
| 260 | 28.68 | 83.2027850305 | 34.47 | 68.73 | 20.23 | 385793 | 40.04264776 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 62.6 | 0 | 0.00 | 62.6 | 62.6 | 62.6 | 0 |
| 1734648000 | 62.6 | -0.16 | -0.25 | 62.76 | 63.36 | 60.74 | 802979 |
| 1734561600 | 62.76 | -0.56 | -0.88 | 63.23 | 64.84 | 62.6 | 994482 |
| 1734475200 | 63.32 | 1.07 | 1.72 | 61.89 | 63.95 | 61.45 | 976393 |
| 1734388800 | 62.25 | -0.34 | -0.54 | 62.42 | 62.7 | 61.91 | 836287 |
| 1734129600 | 62.59 | 1.57 | 2.57 | 61.02 | 62.77 | 60.53 | 600749 |
| 1734043200 | 61.02 | 0.14 | 0.23 | 60.91 | 61.32 | 59.97 | 1114745 |
| 1733956800 | 60.88 | -0.69 | -1.12 | 58.8 | 61.99 | 58.8 | 2191792 |
| 1733870400 | 61.57 | -2.03 | -3.19 | 63.33 | 63.52 | 61.17 | 1105912 |
| 1733784000 | 63.6 | -4.25 | -6.26 | 67.7 | 68.25 | 63.01 | 967311 |
| 1733524800 | 67.85 | 2.28 | 3.48 | 65.58 | 68.73 | 64.98 | 1123924 |
| 1733438400 | 65.569999 | 3.69 | 5.96 | 61.65 | 67.15 | 61.65 | 1387092 |
| 1733352000 | 61.88 | 1.76 | 2.93 | 60.19 | 62.12 | 59.8 | 855732 |
| 1733265600 | 60.12 | -1.18 | -1.92 | 61.25 | 61.31 | 59.85 | 583754 |
| 1733179200 | 61.3 | -0.98 | -1.57 | 61.84 | 62.04 | 61.11 | 590547 |
| 1732920000 | 62.28 | 0.24 | 0.39 | 61.98 | 62.45 | 61.68 | 321424 |
| 1732833600 | 62.04 | -0.55 | -0.88 | 62.33 | 62.7 | 61.47 | 176682 |
| 1732747200 | 62.59 | 0.68 | 1.10 | 61.85 | 64.39 | 61.85 | 822498 |
| 1732660800 | 61.91 | 0.91 | 1.49 | 60.86 | 62.46 | 60.86 | 460074 |
| 1732574400 | 61 | -0.07 | -0.11 | 61 | 61.6 | 60.87 | 567723 |
| 1732315200 | 61.07 | 0.48 | 0.79 | 60.32 | 61.64 | 60.32 | 555343 |
| 1732228800 | 60.59 | 1.37 | 2.31 | 59.2 | 60.67 | 59 | 347817 |
| 1732142400 | 59.22 | -0.2 | -0.34 | 58.94 | 59.47 | 58.55 | 280501 |
| 1732056000 | 59.42 | 0.94 | 1.61 | 58.38 | 59.59 | 58.25 | 281067 |
| 1731969600 | 58.48 | 1.44 | 2.52 | 56.88 | 58.7 | 56.88 | 397678 |
| 1731710400 | 57.04 | -1.74 | -2.96 | 58.59 | 58.59 | 56.97 | 477383 |
| 1731624000 | 58.78 | 0.86 | 1.48 | 57.61 | 59.08 | 57.51 | 386466 |
| 1731537600 | 57.92 | 0.96 | 1.69 | 56.47 | 58.36 | 56.47 | 418302 |
| 1731451200 | 56.96 | -0.01 | -0.02 | 56.82 | 57.73 | 56.69 | 263564 |
| 1731364800 | 56.97 | -0.08 | -0.14 | 56.9 | 57.46 | 56.64 | 294661 |
| 1731105600 | 57.05 | 0.44 | 0.78 | 56.51 | 57.67 | 56.51 | 414888 |
| 1731019200 | 56.61 | -0.66 | -1.15 | 56.92 | 57.32 | 56.34 | 392803 |
| 1730932800 | 57.27 | -1.33 | -2.27 | 57.41 | 59.42 | 57.07 | 612185 |
| 1730846400 | 58.6 | 2.94 | 5.28 | 55.64 | 58.64 | 55.01 | 831145 |
| 1730760000 | 55.66 | 0.36 | 0.65 | 54.95 | 55.76 | 54.83 | 400335 |
| 1730497200 | 55.3 | -1.17 | -2.07 | 56.49 | 56.5 | 55.13 | 622093 |
| 1730410800 | 56.47 | 2.17 | 4.00 | 54.62 | 56.82 | 54.62 | 777927 |
| 1730324400 | 54.3 | 3.89 | 7.72 | 50.41 | 54.6 | 50.41 | 942969 |
| 1730238000 | 50.41 | -0.54 | -1.06 | 50.59 | 50.75 | 50.15 | 542800 |
| 1730151600 | 50.95 | 0.32 | 0.63 | 50.66 | 51.58 | 50.66 | 402544 |
| 1729892400 | 50.63 | 0.08 | 0.16 | 50.47 | 51.1 | 50.12 | 283508 |
| 1729806000 | 50.55 | -0.44 | -0.86 | 50.82 | 51.32 | 50.31 | 521444 |
| 1729719600 | 50.99 | -0.64 | -1.24 | 51.62 | 51.98 | 50.85 | 405814 |
| 1729633200 | 51.63 | -0.54 | -1.04 | 51.9 | 52.28 | 51.48 | 232251 |
| 1729546800 | 52.17 | 0.08 | 0.15 | 51.97 | 52.44 | 51.84 | 595856 |
| 1729287600 | 52.09 | -0.05 | -0.10 | 52.02 | 52.3 | 51.91 | 435529 |
| 1729201200 | 52.14 | 0.18 | 0.35 | 52.24 | 52.39 | 51.84 | 440411 |
| 1729114800 | 51.96 | 0.95 | 1.86 | 51.31 | 52.19 | 51.02 | 475676 |
| 1729028400 | 51.01 | 0.65 | 1.29 | 50.45 | 51.13 | 50.09 | 492527 |
| 1728682800 | 50.36 | 0.04 | 0.08 | 50.2 | 50.87 | 50.19 | 461587 |
| 1728596400 | 50.32 | 0.25 | 0.50 | 49.97 | 50.37 | 49.79 | 474116 |
| 1728510000 | 50.07 | -0.6 | -1.18 | 50.47 | 50.56 | 49.96 | 433383 |
| 1728423600 | 50.67 | 0.11 | 0.22 | 50.54 | 50.81 | 50.31 | 634638 |
| 1728337200 | 50.56 | -0.01 | -0.02 | 50.42 | 50.73 | 50.2 | 743199 |
| 1728078000 | 50.57 | 0.32 | 0.64 | 50.09 | 50.91 | 49.95 | 559984 |
| 1727991600 | 50.25 | 0.23 | 0.46 | 50.25 | 50.28 | 49.52 | 313455 |
| 1727905200 | 50.02 | -0.2 | -0.40 | 50.02 | 50.23 | 49.64 | 410156 |
| 1727818800 | 50.22 | 1.05 | 2.14 | 49.31 | 50.49 | 49.26 | 565368 |
| 1727732400 | 49.17 | -0.68 | -1.36 | 49.76 | 49.76 | 48.95 | 374845 |
| 1727473200 | 49.85 | -1.01 | -1.99 | 50.16 | 50.28 | 49.5 | 1735609 |
| 1727386800 | 50.86 | 0.79 | 1.58 | 50.08 | 50.88 | 49.6 | 665192 |
| 1727300400 | 50.07 | 0.67 | 1.36 | 49.34 | 50.2 | 49.25 | 725547 |
| 1727214000 | 49.4 | -0.35 | -0.70 | 49.77 | 50.18 | 48.95 | 759013 |
| 1727127600 | 49.75 | 1.29 | 2.66 | 48.5 | 49.89 | 48.5 | 799976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
