News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.45 | 6.20726880173 | 55.58 | 59.32 | 55.19 | 18745 | 57.17474911 | CS |
| 4 | 2.42 | 4.27486309839 | 56.61 | 59.32 | 52.2 | 20405 | 55.38785121 | CS |
| 12 | 3 | 5.35427449581 | 56.03 | 64.3 | 52.2 | 28563 | 58.18358057 | CS |
| 26 | 10.28 | 21.0871794872 | 48.75 | 64.3 | 48.19 | 29296 | 58.00478661 | CS |
| 52 | 15.98 | 37.1196283391 | 43.05 | 64.3 | 38.43 | 25151 | 52.42824194 | CS |
| 156 | 10.84 | 22.4942934219 | 48.19 | 71.7 | 38.43 | 43766 | 50.4638793 | CS |
| 260 | 55.68 | 1662.08955224 | 3.35 | 71.7 | 1.9 | 86986 | 27.16619066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 59.03 | 0.66 | 1.13 | 58.62 | 59.32 | 58.62 | 17931 |
| 1727127600 | 58.37 | 0.1 | 0.17 | 58.63 | 59.08 | 58.29 | 11143 |
| 1726868400 | 58.27 | 0.71 | 1.23 | 57.78 | 58.74 | 57.64 | 29390 |
| 1726782000 | 57.56 | 2.28 | 4.12 | 55.88 | 57.56 | 55.88 | 17866 |
| 1726695600 | 55.28 | -0.9 | -1.60 | 56.18 | 56.68 | 55.19 | 19165 |
| 1726609200 | 56.18 | 0.02 | 0.04 | 55.58 | 56.48 | 55.58 | 16163 |
| 1726522800 | 56.16 | -0.38 | -0.67 | 56.49 | 56.6 | 55.96 | 13353 |
| 1726263600 | 56.54 | 0.98 | 1.76 | 56.49 | 57.05 | 56.17 | 13743 |
| 1726177200 | 55.56 | 1.3 | 2.40 | 55.3 | 56.49 | 55.3 | 25504 |
| 1726090800 | 54.26 | 0.41 | 0.76 | 53.81 | 54.26 | 53.1 | 11770 |
| 1726004400 | 53.85 | 0.71 | 1.34 | 52.82 | 53.85 | 52.41 | 19398 |
| 1725918000 | 53.14 | 0.63 | 1.20 | 53.19 | 53.49 | 52.94 | 23578 |
| 1725658800 | 52.51 | -1.02 | -1.91 | 53.19 | 53.19 | 52.2 | 18194 |
| 1725572400 | 53.53 | 0.18 | 0.34 | 53.59 | 53.73 | 53.24 | 12811 |
| 1725486000 | 53.35 | -0.54 | -1.00 | 53.42 | 53.79 | 53.18 | 11033 |
| 1725399600 | 53.89 | -1.1 | -2.00 | 54.5 | 54.5 | 53.49 | 22254 |
| 1725054000 | 54.99 | -0.38 | -0.69 | 55.34 | 55.43 | 54.71 | 21346 |
| 1724967600 | 55.37 | -0.18 | -0.32 | 55.52 | 55.84 | 55.19 | 32927 |
| 1724881200 | 55.55 | -0.93 | -1.65 | 56.01 | 56.33 | 55.41 | 37826 |
| 1724794800 | 56.48 | -1.13 | -1.96 | 56.61 | 56.86 | 56.31 | 30229 |
| 1724708400 | 57.61 | 0 | 0.00 | 57.61 | 57.61 | 57.61 | 0 |
| 1724449200 | 57.61 | 2.38 | 4.31 | 55.89 | 58.55 | 55.89 | 51559 |
| 1724362800 | 55.23 | -0.62 | -1.11 | 55.72 | 55.85 | 55.08 | 27475 |
| 1724276400 | 55.85 | -0.59 | -1.05 | 56.5 | 56.5 | 55.72 | 49282 |
| 1724190000 | 56.44 | -0.16 | -0.28 | 56.57 | 57.05 | 56.15 | 46622 |
| 1724103600 | 56.6 | -1.03 | -1.79 | 57.52 | 57.54 | 56.59 | 24046 |
| 1723844400 | 57.63 | 1.2 | 2.13 | 57.32 | 58.14 | 56.64 | 32461 |
| 1723758000 | 56.43 | 0.79 | 1.42 | 56.43 | 56.97 | 55.97 | 15479 |
| 1723671600 | 55.64 | -0.26 | -0.47 | 55.26 | 55.84 | 55.26 | 15670 |
| 1723585200 | 55.9 | 0.31 | 0.56 | 55.35 | 56.17 | 55.32 | 19625 |
| 1723498800 | 55.59 | 0.55 | 1.00 | 55.36 | 56.09 | 55.17 | 29898 |
| 1723239600 | 55.04 | 0.21 | 0.38 | 54.44 | 55.39 | 54.44 | 20908 |
| 1723153200 | 54.83 | 0.75 | 1.39 | 54.21 | 54.94 | 53.36 | 42141 |
| 1723066800 | 54.08 | -1.33 | -2.40 | 56.49 | 56.49 | 53.34 | 48534 |
| 1722980400 | 55.41 | -2.27 | -3.94 | 55.32 | 56.46 | 55.15 | 30967 |
| 1722634800 | 57.68 | -2.11 | -3.53 | 59 | 59.48 | 57.01 | 24724 |
| 1722548400 | 59.79 | -1.74 | -2.83 | 61.21 | 61.47 | 59.26 | 24125 |
| 1722462000 | 61.53 | 1.05 | 1.74 | 61.05 | 61.95 | 61.05 | 22800 |
| 1722375600 | 60.48 | -0.31 | -0.51 | 60.97 | 60.97 | 59.92 | 46192 |
| 1722289200 | 60.79 | -0.9 | -1.46 | 61.68 | 61.79 | 60.47 | 25983 |
| 1722030000 | 61.69 | 0.52 | 0.85 | 61.13 | 62.81 | 61.13 | 33783 |
| 1721943600 | 61.17 | -1.63 | -2.60 | 62.29 | 62.57 | 60.97 | 44836 |
| 1721857200 | 62.8 | -1.05 | -1.64 | 64.25 | 64.3 | 62.69 | 21821 |
| 1721770800 | 63.85 | 1.35 | 2.16 | 62.44 | 63.92 | 62.37 | 44591 |
| 1721684400 | 62.5 | 0.11 | 0.18 | 62.245 | 63.08 | 62.245 | 29305 |
| 1721425200 | 62.39 | 0 | 0.00 | 62.39 | 62.39 | 62.39 | 0 |
| 1721338800 | 62.39 | -0.13 | -0.21 | 62.16 | 62.9 | 61.97 | 47783 |
| 1721252400 | 62.52 | -0.54 | -0.86 | 62.99 | 62.99 | 61.62 | 67365 |
| 1721166000 | 63.06 | 0.75 | 1.20 | 62.34 | 63.34 | 62.11 | 49773 |
| 1721079600 | 62.31 | 0.95 | 1.55 | 61.59 | 62.48 | 61.3 | 21532 |
| 1720820400 | 61.36 | -1.07 | -1.71 | 62.42 | 62.81 | 61.2 | 33984 |
| 1720734000 | 62.43 | 2.24 | 3.72 | 60.65 | 62.63 | 60.63 | 41626 |
| 1720647600 | 60.19 | 2.09 | 3.60 | 58.25 | 60.2 | 58.25 | 23023 |
| 1720561200 | 58.1 | 0.21 | 0.36 | 58.43 | 58.67 | 57.92 | 22335 |
| 1720474800 | 57.89 | 0.15 | 0.26 | 57.22 | 58.24 | 57.22 | 28304 |
| 1720215600 | 57.74 | -0.5 | -0.86 | 58.16 | 58.49 | 57.55 | 20608 |
| 1720129200 | 58.24 | 0.07 | 0.12 | 60.6 | 60.6 | 57.76 | 39852 |
| 1720042800 | 58.17 | 0.78 | 1.36 | 57.25 | 58.73 | 57.25 | 19490 |
| 1719956400 | 57.39 | 0.66 | 1.16 | 56.03 | 57.39 | 56.03 | 23309 |
| 1719610800 | 56.73 | -0.33 | -0.58 | 57.12 | 57.56 | 56.47 | 14188 |
| 1719524400 | 57.06 | 0.21 | 0.37 | 56.85 | 57.32 | 56.7 | 16253 |
| 1719438000 | 56.85 | 0.55 | 0.98 | 56.41 | 57.2 | 56.18 | 20479 |
| 1719351600 | 56.3 | -0.8 | -1.40 | 57.8 | 57.8 | 55.98 | 21153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
