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 | 4.56 | 7.8729281768 | 57.92 | 63.17 | 57.92 | 14880990 | 61.08016167 | CS |
| 4 | 0.07 | 0.112161512578 | 62.41 | 63.17 | 56.18 | 12993906 | 60.11363338 | CS |
| 12 | -1.17 | -1.83817753339 | 63.65 | 67.81 | 53.51 | 13706278 | 61.67542306 | CS |
| 26 | 1.6 | 2.62812089356 | 60.88 | 67.81 | 53.51 | 13287774 | 61.54754619 | CS |
| 52 | 21.73 | 53.3251533742 | 40.75 | 67.81 | 38.17 | 15637219 | 54.27155143 | CS |
| 156 | -6.7303 | -9.72441963118 | 69.2103 | 73.725 | 38.17 | 18763810 | 53.0938232 | CS |
| 260 | -6.14 | -8.94782862139 | 68.62 | 83.11 | 32 | 19809173 | 55.57873385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 62.58 | 0.44 | 0.71 | 62.22 | 62.87 | 62.17 | 11505749 |
| 1726872000 | 62.14 | -0.88 | -1.40 | 62.52 | 62.65 | 61.675 | 18331403 |
| 1726785600 | 63.02 | 3.12 | 5.21 | 60.91 | 63.17 | 60.6 | 21856695 |
| 1726699200 | 59.9 | 0.61 | 1.03 | 59.73 | 60.884 | 59.29 | 13680544 |
| 1726612800 | 59.29 | 0.9 | 1.54 | 58.87 | 59.405 | 58.755 | 10627185 |
| 1726526400 | 58.39 | 0.72 | 1.25 | 57.92 | 58.79 | 57.92 | 9909124 |
| 1726267200 | 57.67 | 0.34 | 0.59 | 57.71 | 58.275 | 57.43 | 10339796 |
| 1726180800 | 57.33 | 0.03 | 0.05 | 57.39 | 57.86 | 56.83 | 12939115 |
| 1726094400 | 57.3 | -0.65 | -1.12 | 57.59 | 57.59 | 56.18 | 16548349 |
| 1726008000 | 57.95 | -1.59 | -2.67 | 59.84 | 59.885 | 56.69 | 22476231 |
| 1725921600 | 59.54 | 0.45 | 0.76 | 59.87 | 60.665 | 58.17 | 19790554 |
| 1725662400 | 59.09 | -1.54 | -2.54 | 60.73 | 61.0797 | 58.8 | 14091553 |
| 1725576000 | 60.63 | -0.33 | -0.54 | 61.76 | 61.79 | 60.335 | 10291936 |
| 1725489600 | 60.96 | -0.5 | -0.81 | 61.44 | 62.07 | 60.405 | 11433923 |
| 1725403200 | 61.46 | -1.18 | -1.88 | 62.15 | 62.3895 | 60.965 | 11054838 |
| 1725057600 | 62.64 | 0.76 | 1.23 | 62.08 | 62.7 | 61.66 | 10806519 |
| 1724971200 | 61.88 | 0.3 | 0.49 | 62.13 | 62.22 | 61.165 | 8342536 |
| 1724884800 | 61.58 | -0.1 | -0.16 | 61.18 | 61.99 | 61.145 | 7690435 |
| 1724798400 | 61.68 | -0.11 | -0.18 | 61.97 | 62.18 | 61.46 | 7293544 |
| 1724712000 | 61.79 | -0.35 | -0.56 | 62.41 | 62.595 | 61.57 | 9379939 |
| 1724452800 | 62.14 | 1.72 | 2.85 | 60.87 | 62.46 | 60.74 | 13295557 |
| 1724366400 | 60.42 | -0.11 | -0.18 | 60.75 | 60.75 | 60.11 | 7863687 |
| 1724280000 | 60.53 | -0.78 | -1.27 | 61.42 | 61.45 | 59.88 | 14414406 |
| 1724193600 | 61.31 | -0.72 | -1.16 | 61.38 | 61.7 | 61.09 | 8661028 |
| 1724107200 | 62.03 | 0.63 | 1.03 | 61.5 | 62.05 | 61.3501 | 8880501 |
| 1723848000 | 61.4 | 0.88 | 1.45 | 60.28 | 61.52 | 60.28 | 9936601 |
| 1723761600 | 60.52 | 1.24 | 2.09 | 60.21 | 61.008 | 60.1 | 14157777 |
| 1723675200 | 59.28 | 1.13 | 1.94 | 58.37 | 59.525 | 58.28 | 12417891 |
| 1723588800 | 58.15 | 0.31 | 0.54 | 58.23 | 58.29 | 57.77 | 7477956 |
| 1723502400 | 57.84 | 0 | 0.00 | 58.13 | 58.68 | 57.73 | 15118432 |
| 1723243200 | 57.84 | -0.16 | -0.28 | 58.07 | 58.46 | 57.45 | 11444260 |
| 1723156800 | 58 | 1.89 | 3.37 | 56.86 | 58.36 | 56.77 | 17925737 |
| 1723070400 | 56.11 | -0.45 | -0.80 | 58.17 | 58.45 | 55.87 | 19215458 |
| 1722984000 | 56.56 | 0.35 | 0.62 | 56.54 | 57.655 | 56.09 | 16640582 |
| 1722897600 | 56.21 | -2.55 | -4.34 | 54.33 | 56.9 | 53.51 | 27974748 |
| 1722638400 | 58.76 | -4.52 | -7.14 | 59.67 | 60.6 | 58.4 | 30289043 |
| 1722552000 | 63.28 | -1.6 | -2.47 | 65.08 | 65.22 | 61.95 | 18056188 |
| 1722465600 | 64.879999 | -0.99 | -1.50 | 65.9 | 66.03 | 64.83 | 15044023 |
| 1722379200 | 65.87 | 1.57 | 2.44 | 65.069999 | 66.23 | 65.01 | 13551585 |
| 1722292800 | 64.3 | -0.88 | -1.35 | 65.3 | 65.34 | 64.14 | 7898743 |
| 1722033600 | 65.18 | 0.81 | 1.26 | 64.83 | 65.65 | 64.44 | 9660089 |
| 1721947200 | 64.37 | 0.71 | 1.12 | 63.81 | 65.65 | 63.34 | 12817729 |
| 1721860800 | 63.66 | -1 | -1.55 | 64.4 | 64.67 | 63.56 | 11594000 |
| 1721774400 | 64.66 | 0.16 | 0.25 | 64.42 | 65.04 | 64.28 | 6959160 |
| 1721688000 | 64.5 | -0.64 | -0.98 | 65.14 | 65.65 | 64.15 | 9924791 |
| 1721428800 | 65.14 | 0.25 | 0.39 | 65.09 | 65.98 | 64.55 | 8640327 |
| 1721342400 | 64.89 | -2.72 | -4.02 | 67.61 | 67.7499 | 64.84 | 15793302 |
| 1721256000 | 67.61 | 0.34 | 0.51 | 66.849999 | 67.81 | 66.62 | 17209409 |
| 1721169600 | 67.27 | 2.13 | 3.27 | 65.099999 | 67.52 | 64.7 | 21169281 |
| 1721083200 | 65.14 | 0.62 | 0.96 | 64.64 | 65.55 | 63.88 | 16653012 |
| 1720824000 | 64.519999 | -1.19 | -1.81 | 66.61 | 66.69 | 63.35 | 30117800 |
| 1720737600 | 65.709999 | -1.27 | -1.90 | 65.849999 | 66.5 | 65.305 | 20156637 |
| 1720651200 | 66.98 | 0.43 | 0.65 | 66.3 | 66.989999 | 66.22 | 9769977 |
| 1720564800 | 66.55 | 1.81 | 2.80 | 64.959999 | 66.76 | 64.739999 | 16907593 |
| 1720478400 | 64.739999 | 0.71 | 1.11 | 64.26 | 64.87 | 64.22 | 10346246 |
| 1720219200 | 64.03 | -0.43 | -0.67 | 64.629999 | 64.629999 | 63.75 | 7225745 |
| 1720040640 | 64.459999 | -0.22 | -0.34 | 64.68 | 65.22 | 64.405 | 6574083 |
| 1719960000 | 64.68 | 1.25 | 1.97 | 63.28 | 64.709999 | 63.28 | 10965233 |
| 1719873600 | 63.43 | 1.88 | 3.05 | 63.65 | 64.3 | 62.985 | 15331288 |
| 1719614400 | 61.55 | 0 | 0.00 | 61.55 | 61.55 | 61.55 | 0 |
| 1719528000 | 61.55 | 0.3 | 0.49 | 61.5 | 61.93 | 60.959 | 11283525 |
| 1719441600 | 61.25 | -0.33 | -0.54 | 61.4 | 61.41 | 60.555 | 12398715 |
| 1719355200 | 61.58 | 0.24 | 0.39 | 61.17 | 61.83 | 60.86 | 11729129 |
| 1719268800 | 61.34 | 1.35 | 2.25 | 60.18 | 61.78 | 59.84 | 13252972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
