News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 2.78846153846 | 52 | 54.45 | 50.65 | 1775 | 53.79387793 | DR |
| 4 | 6.05 | 12.7637130802 | 47.4 | 55 | 45.8 | 1258 | 50.79071848 | DR |
| 12 | 11.05 | 26.0613207547 | 42.4 | 55 | 37.2 | 570 | 49.50956719 | DR |
| 26 | 15.42 | 40.546936629 | 38.03 | 55 | 31.83 | 635 | 40.32547873 | DR |
| 52 | 26.47 | 98.109710897 | 26.98 | 55 | 24.93 | 1248 | 32.77667486 | DR |
| 156 | 18.61 | 53.4156142365 | 34.84 | 55 | 17.41 | 1101 | 29.14588161 | DR |
| 260 | 18.61 | 53.4156142365 | 34.84 | 55 | 17.41 | 1101 | 29.14588161 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 53.45 | -0.6 | -1.11 | 54.36 | 54.36 | 53.45 | 3903 |
| 1732224600 | 54.05 | 2.5 | 4.85 | 52.7 | 54.45 | 52.17 | 4781 |
| 1732051800 | 51.55 | 0.35 | 0.68 | 50.65 | 51.9 | 50.65 | 533 |
| 1731965340 | 51.2 | -1.5 | -2.85 | 52 | 52 | 51.2 | 11 |
| 1731619800 | 52.7 | 0.53 | 1.02 | 52.1 | 52.8 | 52.1 | 126 |
| 1731533400 | 52.17 | -1.28 | -2.39 | 53.9 | 53.9 | 52.17 | 118 |
| 1731446940 | 53.45 | 0.25 | 0.47 | 53.2 | 54.05 | 53.2 | 182 |
| 1731360540 | 53.2 | -1.15 | -2.12 | 53.35 | 53.35 | 52.5 | 2173 |
| 1731101400 | 54.35 | 1.16 | 2.18 | 55 | 55 | 54.15 | 447 |
| 1731014940 | 53.19 | 1.44 | 2.78 | 51.8 | 53.3 | 51.8 | 33 |
| 1730928600 | 51.75 | 1.65 | 3.29 | 51.5 | 52.55 | 51.05 | 2495 |
| 1730842200 | 50.1 | 0.9 | 1.83 | 48.21 | 50.95 | 48.21 | 3219 |
| 1730755800 | 49.2 | -0.48 | -0.97 | 48.7 | 49.5 | 48.7 | 24 |
| 1730496600 | 49.68 | 3.43 | 7.42 | 48.55 | 50.7 | 48.55 | 908 |
| 1730410200 | 46.25 | -1.6 | -3.34 | 46.15 | 46.25 | 45.8 | 279 |
| 1730323800 | 47.85 | -1.2 | -2.45 | 48.35 | 48.7 | 47.7 | 5901 |
| 1730237340 | 49.05 | 1.3 | 2.72 | 48.2 | 49.05 | 48.1 | 15 |
| 1730151000 | 47.75 | 0.8 | 1.70 | 47.25 | 48 | 47.25 | 1394 |
| 1729891800 | 46.95 | 0.4 | 0.86 | 47.4 | 47.4 | 46.95 | 6 |
| 1729805400 | 46.55 | 0.2 | 0.43 | 47.35 | 47.35 | 46.55 | 41 |
| 1729719000 | 46.35 | -1.1 | -2.32 | 47 | 47.65 | 45.65 | 332 |
| 1729632600 | 47.45 | 0.9 | 1.93 | 47.05 | 47.45 | 47.05 | 850 |
| 1729546140 | 46.55 | 0.74 | 1.62 | 45.81 | 47.2 | 45.81 | 31 |
| 1729287000 | 45.81 | 0.21 | 0.46 | 45.81 | 45.81 | 45.81 | 75 |
| 1729200540 | 45.6 | -0.68 | -1.47 | 48.1 | 48.1 | 45.4 | 336 |
| 1729114140 | 46.28 | 1.4 | 3.12 | 46.2 | 46.28 | 45.69 | 62 |
| 1729027740 | 44.88 | 1.76 | 4.08 | 44.4 | 45.36 | 44.4 | 30 |
| 1728941340 | 43.12 | 1.64 | 3.95 | 43.12 | 43.12 | 43.12 | 1 |
| 1728682200 | 41.48 | 0.94 | 2.32 | 40.53 | 41.48 | 40.53 | 61 |
| 1728595800 | 40.54 | 0 | 0.00 | 40.54 | 40.54 | 40.54 | 0 |
| 1728509400 | 40.54 | -0.01 | -0.02 | 40.54 | 40.54 | 40.54 | 4 |
| 1728422940 | 40.55 | 0.03 | 0.07 | 40.55 | 40.55 | 40.55 | 21 |
| 1728336600 | 40.52 | 0.37 | 0.92 | 40.68 | 40.68 | 40.52 | 3 |
| 1728077400 | 40.15 | 0.63 | 1.59 | 40.96 | 40.96 | 40.12 | 16 |
| 1727990940 | 39.52 | 0 | 0.00 | 39.52 | 39.52 | 39.52 | 0 |
| 1727904540 | 39.52 | 0.56 | 1.44 | 39.52 | 39.52 | 39.52 | 3 |
| 1727818200 | 38.96 | 0 | 0.00 | 38.96 | 38.96 | 38.96 | 1 |
| 1727731800 | 38.96 | -1 | -2.50 | 38.96 | 38.96 | 38.96 | 1 |
| 1727472540 | 39.96 | 0 | 0.00 | 39.96 | 39.96 | 39.96 | 0 |
| 1727386140 | 39.96 | 0.43 | 1.09 | 39.96 | 39.96 | 39.96 | 6 |
| 1727299800 | 39.53 | 0 | 0.00 | 39.53 | 39.53 | 39.53 | 0 |
| 1727213400 | 39.53 | 0.25 | 0.64 | 39.88 | 39.88 | 39.53 | 11 |
| 1727127000 | 39.28 | -1.39 | -3.42 | 39.28 | 39.28 | 39.28 | 1 |
| 1726867800 | 40.67 | 0.4 | 0.99 | 40.67 | 40.67 | 40.67 | 16 |
| 1726781400 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 0 |
| 1726695000 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 0 |
| 1726608600 | 40.27 | 0 | 0.00 | 40.27 | 40.27 | 40.27 | 0 |
| 1726522200 | 40.27 | -0.89 | -2.16 | 41.16 | 41.16 | 40.27 | 6 |
| 1726263000 | 41.16 | -0.8 | -1.91 | 41.16 | 41.16 | 41.16 | 1 |
| 1726176540 | 41.96 | 2.66 | 6.77 | 41.72 | 42.52 | 41.72 | 79 |
| 1726090140 | 39.3 | 0 | 0.00 | 39.3 | 39.3 | 39.3 | 0 |
| 1726003740 | 39.3 | 2.1 | 5.65 | 39.3 | 39.3 | 39.3 | 780 |
| 1725917400 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1725658200 | 37.2 | -2.49 | -6.27 | 37.2 | 37.2 | 37.2 | 4 |
| 1725571800 | 39.69 | -0.15 | -0.38 | 39.69 | 39.69 | 39.69 | 5 |
| 1725485400 | 39.84 | -2.06 | -4.92 | 39.84 | 39.84 | 39.84 | 1 |
| 1725399000 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1725312600 | 41.9 | -0.42 | -0.99 | 41.9 | 41.9 | 41.9 | 18 |
| 1725053400 | 42.32 | 2.18 | 5.43 | 42.4 | 42.8 | 41.78 | 1938 |
| 1724967000 | 40.14 | 0.23 | 0.58 | 39.91 | 40.14 | 39.91 | 5 |
| 1724880540 | 39.91 | 0 | 0.00 | 39.91 | 39.91 | 39.91 | 0 |
| 1724794140 | 39.91 | 0 | 0.00 | 39.91 | 39.91 | 39.91 | 0 |
| 1724707740 | 39.91 | 0.39 | 0.99 | 39.92 | 39.92 | 39.91 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
