News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -0.354669819287 | 59.21 | 61.73 | 56 | 419398 | 60.14859189 | CS |
| 4 | 6.37 | 12.1033631009 | 52.63 | 61.73 | 51.85 | 372092 | 56.71356669 | CS |
| 12 | 4.25 | 7.76255707763 | 54.75 | 61.73 | 47.18 | 483053 | 52.67852528 | CS |
| 26 | 4.66 | 8.57563489142 | 54.34 | 63.285 | 47.18 | 441066 | 55.21937684 | CS |
| 52 | 8.13 | 15.9819146845 | 50.87 | 63.285 | 37.82 | 446874 | 49.94570979 | CS |
| 156 | 17.48 | 42.1001926782 | 41.52 | 63.285 | 30.9808 | 551735 | 46.09108764 | CS |
| 260 | 36.87 | 166.606416629 | 22.13 | 63.285 | 2.7601 | 839958 | 29.41596544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 59 | 0.01 | 0.02 | 59.49 | 59.995 | 58.35 | 784785 |
| 1721428500 | 58.99 | 0.2 | 0.34 | 58.95 | 60.02 | 56 | 252630 |
| 1721342100 | 58.79 | -2.15 | -3.53 | 60.43 | 61.15 | 58.48 | 361903 |
| 1721255700 | 60.94 | -0.3 | -0.49 | 60.42 | 61.385 | 60.42 | 326513 |
| 1721169300 | 61.24 | 1.46 | 2.44 | 60.26 | 61.73 | 59.74 | 652082 |
| 1721082900 | 59.78 | 0.89 | 1.51 | 59.21 | 59.97 | 58.3864 | 503861 |
| 1720823700 | 58.89 | 0.15 | 0.26 | 59.33 | 60.17 | 56.72 | 540942 |
| 1720737300 | 58.74 | 1.66 | 2.91 | 57.94 | 59.28 | 56.93 | 454505 |
| 1720650900 | 57.08 | 1.26 | 2.26 | 55.93 | 57.46 | 55.93 | 318889 |
| 1720564500 | 55.82 | 0.27 | 0.49 | 55.56 | 56.49 | 55.26 | 285152 |
| 1720478100 | 55.55 | 1.28 | 2.36 | 54.74 | 55.97 | 54.6825 | 280291 |
| 1720218900 | 54.27 | 0.06 | 0.11 | 53.96 | 54.38 | 53.425 | 236146 |
| 1720040640 | 54.21 | 0.4 | 0.74 | 54.19 | 55.29 | 53.84 | 147122 |
| 1719959700 | 53.81 | 0.03 | 0.06 | 53.82 | 54.13 | 53.08 | 329112 |
| 1719873300 | 53.78 | -0.91 | -1.66 | 54.86 | 55.09 | 53.29 | 343993 |
| 1719614100 | 54.69 | 0 | 0.00 | 54.69 | 54.69 | 54.69 | 0 |
| 1719527700 | 54.69 | 1.71 | 3.23 | 53.29 | 54.77 | 52.72 | 416773 |
| 1719441300 | 52.98 | 0.32 | 0.61 | 52.55 | 53.06 | 52.09 | 286085 |
| 1719354900 | 52.66 | 0.22 | 0.42 | 52.34 | 52.96 | 51.85 | 426426 |
| 1719268500 | 52.44 | -0.36 | -0.68 | 52.63 | 53.6 | 52.44 | 535231 |
| 1719009300 | 52.8 | 1.05 | 2.03 | 52 | 52.825 | 51.75 | 542933 |
| 1718922900 | 51.75 | -0.44 | -0.84 | 52.12 | 52.915 | 51.42 | 443737 |
| 1718750100 | 52.19 | -0.3 | -0.57 | 52.45 | 52.97 | 51.44 | 338994 |
| 1718663700 | 52.49 | 0.99 | 1.92 | 51.43 | 52.715 | 50.79 | 267163 |
| 1718404500 | 51.5 | -1.06 | -2.02 | 51.91 | 51.91 | 50.77 | 351890 |
| 1718318100 | 52.56 | 0.71 | 1.37 | 51.72 | 52.64 | 51.58 | 356894 |
| 1718231700 | 51.85 | 1.2 | 2.37 | 51.77 | 52.755 | 51.59 | 423475 |
| 1718145300 | 50.65 | -0.03 | -0.06 | 50.45 | 50.86 | 49.96 | 254044 |
| 1718058900 | 50.68 | 0.27 | 0.54 | 49.97 | 50.74 | 49.623 | 258481 |
| 1717799700 | 50.41 | -0.33 | -0.65 | 50.5 | 50.82 | 50 | 192103 |
| 1717713300 | 50.74 | -0.2 | -0.39 | 50.81 | 50.9 | 50.03 | 330731 |
| 1717626900 | 50.94 | -0.07 | -0.14 | 51.17 | 51.44 | 50.24 | 396215 |
| 1717540500 | 51.01 | -1.09 | -2.09 | 51.98 | 52.04 | 50.68 | 539592 |
| 1717454100 | 52.1 | 0.85 | 1.66 | 51.8 | 52.135 | 50.39 | 958977 |
| 1717194900 | 51.25 | 1.5 | 3.02 | 50.08 | 51.56 | 49.57 | 508295 |
| 1717108500 | 49.75 | 0.9 | 1.84 | 49 | 49.81 | 48.27 | 924448 |
| 1717022100 | 48.85 | 0.13 | 0.27 | 47.73 | 48.88 | 47.18 | 671411 |
| 1716935700 | 48.72 | -0.99 | -1.99 | 49.73 | 49.73 | 48.17 | 554582 |
| 1716590100 | 49.71 | 1.14 | 2.35 | 49.04 | 49.88 | 49.03 | 536690 |
| 1716503700 | 48.57 | -0.34 | -0.70 | 49.09 | 49.41 | 48 | 753992 |
| 1716417300 | 48.91 | -2.24 | -4.38 | 50.96 | 50.96 | 48.75 | 582984 |
| 1716330900 | 51.15 | -0.11 | -0.21 | 51.08 | 51.475 | 50.63 | 420739 |
| 1716244500 | 51.26 | -0.06 | -0.12 | 51.34 | 51.93 | 51.175 | 341175 |
| 1715985300 | 51.32 | -0.17 | -0.33 | 51.65 | 51.7678 | 51.06 | 243732 |
| 1715898900 | 51.49 | -0.54 | -1.04 | 52.21 | 52.26 | 51.38 | 352381 |
| 1715812500 | 52.03 | 1.79 | 3.56 | 50.93 | 52.05 | 50.58 | 593625 |
| 1715726100 | 50.24 | -0.15 | -0.30 | 50.89 | 51.16 | 49.99 | 508879 |
| 1715639700 | 50.39 | 0.17 | 0.34 | 50.96 | 51.14 | 50.08 | 372815 |
| 1715380500 | 50.22 | -0.76 | -1.49 | 51.28 | 51.38 | 50.16 | 440328 |
| 1715294100 | 50.98 | 0.76 | 1.51 | 50.57 | 51.29 | 50.04 | 757020 |
| 1715207700 | 50.22 | -4.14 | -7.62 | 52.09 | 52.5 | 48.17 | 2052210 |
| 1715121300 | 54.36 | 0.13 | 0.24 | 54.19 | 55.03 | 54.01 | 788600 |
| 1715034900 | 54.23 | -0.14 | -0.26 | 54.74 | 55.3 | 54.19 | 539853 |
| 1714775700 | 54.37 | 0.85 | 1.59 | 54.48 | 54.98 | 53.76 | 382982 |
| 1714689300 | 53.52 | 0.07 | 0.13 | 54.62 | 54.62 | 52.75 | 693213 |
| 1714602900 | 53.45 | 0.33 | 0.62 | 52.85 | 54.21 | 52.42 | 647558 |
| 1714516500 | 53.12 | -1.9 | -3.45 | 54.25 | 54.34 | 53.07 | 448869 |
| 1714430100 | 55.02 | 0.9 | 1.66 | 54.75 | 55.26 | 54.38 | 581685 |
| 1714170900 | 54.12 | -5.11 | -8.63 | 58.62 | 58.64 | 54.06 | 842368 |
| 1714084500 | 59.23 | -0.62 | -1.04 | 59.11 | 60.415 | 58.8 | 424737 |
| 1713998100 | 59.85 | 0.92 | 1.56 | 59.02 | 59.87 | 58.41 | 377641 |
| 1713911700 | 58.93 | 0.57 | 0.98 | 58.87 | 59.44 | 57.5869 | 270193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
