News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.35 | 7.12765957447 | 47 | 50.35 | 47 | 50 | 47 | DR |
| 4 | 2.35 | 4.89583333333 | 48 | 51.97 | 47 | 1437 | 50.19829824 | DR |
| 12 | -4.42 | -8.07011137484 | 54.77 | 55.67 | 47 | 1176 | 49.3530305 | DR |
| 26 | 1.05 | 2.12981744422 | 49.3 | 56.35 | 46.35 | 1114 | 50.77623464 | DR |
| 52 | 8.11 | 19.1998106061 | 42.24 | 56.35 | 39.13 | 609 | 50.46204889 | DR |
| 156 | 13.74 | 37.5307293089 | 36.61 | 64.9 | 31.16 | 454 | 47.92036778 | DR |
| 260 | 13.74 | 37.5307293089 | 36.61 | 64.9 | 31.16 | 454 | 47.92036778 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 50.35 | 3.35 | 7.13 | 50.05 | 50.35 | 50.05 | 2451 |
| 1732224540 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1732051740 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1731965340 | 47 | -1.68 | -3.45 | 47 | 47 | 47 | 50 |
| 1731619800 | 48.68 | -1.26 | -2.52 | 48.68 | 48.68 | 48.68 | 2500 |
| 1731533340 | 49.94 | 0 | 0.00 | 49.94 | 49.94 | 49.94 | 0 |
| 1731446940 | 49.94 | 0 | 0.00 | 49.94 | 49.94 | 49.94 | 0 |
| 1731360540 | 49.94 | -1.76 | -3.40 | 51.97 | 51.97 | 49.94 | 5111 |
| 1731101400 | 51.7 | 0 | 0.00 | 51.7 | 51.7 | 51.7 | 0 |
| 1731015000 | 51.7 | 0 | 0.00 | 51.7 | 51.7 | 51.7 | 0 |
| 1730928600 | 51.7 | 0.98 | 1.93 | 51.55 | 51.8 | 51.55 | 3232 |
| 1730842200 | 50.72 | -0.58 | -1.13 | 50.72 | 50.72 | 50.72 | 5 |
| 1730755800 | 51.3 | 0 | 0.00 | 51.3 | 51.3 | 51.3 | 0 |
| 1730496600 | 51.3 | 0.4 | 0.79 | 51.4 | 51.4 | 51.3 | 11 |
| 1730410200 | 50.9 | 2.9 | 6.04 | 50.5 | 50.9 | 50.2 | 584 |
| 1730323800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1730237400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1730151000 | 48 | 0.23 | 0.48 | 48 | 48 | 48 | 1 |
| 1729891800 | 47.77 | 0 | 0.00 | 47.77 | 47.77 | 47.77 | 0 |
| 1729805400 | 47.77 | 0 | 0.00 | 47.77 | 47.77 | 47.77 | 0 |
| 1729719000 | 47.77 | 0 | 0.00 | 48.44 | 48.44 | 47.77 | 673 |
| 1729632540 | 47.77 | 0 | 0.00 | 47.77 | 47.77 | 47.77 | 0 |
| 1729546140 | 47.77 | -1.23 | -2.51 | 47.77 | 47.77 | 47.77 | 244 |
| 1729287000 | 49 | -1.35 | -2.68 | 49 | 49 | 49 | 10 |
| 1729200540 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1729114140 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 2500 |
| 1729027740 | 50.35 | 0.1 | 0.20 | 50.35 | 50.35 | 50.35 | 1 |
| 1728941340 | 50.25 | 1.65 | 3.40 | 50.25 | 50.25 | 50.25 | 2500 |
| 1728682200 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1728595800 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1728509400 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1728423000 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1728336600 | 48.6 | 0.18 | 0.37 | 48.42 | 48.6 | 48.42 | 70 |
| 1728077400 | 48.42 | 0.57 | 1.19 | 49.6 | 49.6 | 48.42 | 58 |
| 1727991000 | 47.85 | -1.1 | -2.25 | 47.85 | 47.85 | 47.85 | 10 |
| 1727904540 | 48.95 | 0.15 | 0.31 | 48.95 | 48.95 | 48.95 | 2500 |
| 1727818140 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1727731740 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1727472540 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
| 1727386140 | 48.8 | 0.58 | 1.20 | 49 | 49.18 | 48.8 | 5336 |
| 1727299800 | 48.22 | 0 | 0.00 | 48.22 | 48.22 | 48.22 | 0 |
| 1727213400 | 48.22 | 0 | 0.00 | 48.22 | 48.22 | 48.22 | 0 |
| 1727127000 | 48.22 | 0 | 0.00 | 48.22 | 48.22 | 48.22 | 0 |
| 1726867800 | 48.22 | 0 | 0.00 | 48.22 | 48.22 | 48.22 | 0 |
| 1726781400 | 48.22 | 0 | 0.00 | 48.22 | 48.22 | 48.22 | 0 |
| 1726695000 | 48.22 | 0.17 | 0.35 | 48.22 | 48.22 | 48.22 | 1 |
| 1726608600 | 48.05 | 0 | 0.00 | 48.05 | 48.05 | 48.05 | 0 |
| 1726522200 | 48.05 | -0.5 | -1.03 | 49.45 | 49.45 | 48 | 2651 |
| 1726262940 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1726176540 | 48.55 | -0.1 | -0.21 | 48.55 | 48.55 | 48.55 | 100 |
| 1726090140 | 48.65 | 0.05 | 0.10 | 48 | 48.65 | 47.8 | 714 |
| 1726003740 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 8 |
| 1725917400 | 48.6 | 0.55 | 1.14 | 48.14 | 49.15 | 48.14 | 420 |
| 1725658200 | 48.05 | -7.54 | -13.56 | 50 | 50 | 47.25 | 3608 |
| 1725571800 | 55.59 | 0 | 0.00 | 55.59 | 55.59 | 55.59 | 0 |
| 1725485400 | 55.59 | 0 | 0.00 | 55.59 | 55.59 | 55.59 | 0 |
| 1725399000 | 55.59 | 0 | 0.00 | 55.59 | 55.59 | 55.59 | 0 |
| 1725312600 | 55.59 | 0.82 | 1.50 | 55.67 | 55.67 | 55.53 | 19 |
| 1725053400 | 54.77 | -0.07 | -0.13 | 54.77 | 54.77 | 54.77 | 5 |
| 1724967000 | 54.84 | 2.74 | 5.26 | 54.84 | 54.84 | 54.84 | 2500 |
| 1724880540 | 52.1 | 0 | 0.00 | 52.1 | 52.1 | 52.1 | 0 |
| 1724794140 | 52.1 | 0.55 | 1.07 | 52.1 | 52.1 | 52.1 | 2 |
| 1724707740 | 51.55 | -0.6 | -1.15 | 52.25 | 52.25 | 51.55 | 7000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
