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 | 1.58 | 2.55332902392 | 61.88 | 63.56 | 61.475 | 2402541 | 62.76858025 | CS |
| 4 | 3.1 | 5.13585155732 | 60.36 | 63.9 | 60.1 | 2481767 | 61.80124399 | CS |
| 12 | 6.71 | 11.8237885463 | 56.75 | 63.9 | 53.61 | 2142324 | 58.89810064 | CS |
| 26 | 10.3 | 19.3754702784 | 53.16 | 63.9 | 52.113 | 2512561 | 58.18769304 | CS |
| 52 | 9.38 | 17.3446745562 | 54.08 | 63.9 | 44.94 | 2607559 | 54.50457611 | CS |
| 156 | -16.71 | -20.8432081826 | 80.17 | 100.72 | 44.94 | 2605286 | 65.07673184 | CS |
| 260 | -26.9 | -29.7698096503 | 90.36 | 100.72 | 42.57 | 2604508 | 67.06453652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 63.46 | 0.45 | 0.71 | 63.24 | 63.51 | 62.78 | 2183862 |
| 1724366400 | 63.01 | -0.3 | -0.47 | 63.41 | 63.56 | 62.64 | 2412413 |
| 1724280000 | 63.31 | 0.9 | 1.44 | 62.5 | 63.34 | 62.35 | 2887218 |
| 1724193600 | 62.41 | -0.06 | -0.10 | 62.37 | 62.47 | 61.57 | 3590746 |
| 1724107200 | 62.47 | -0.05 | -0.08 | 62.48 | 62.7695 | 62.03 | 1637631 |
| 1723848000 | 62.52 | 0.48 | 0.77 | 61.88 | 62.58 | 61.475 | 1484696 |
| 1723761600 | 62.04 | 0.01 | 0.02 | 62.15 | 62.31 | 61.705 | 2725828 |
| 1723675200 | 62.03 | 0.86 | 1.41 | 61.3 | 62.3 | 61.3 | 2393089 |
| 1723588800 | 61.17 | 0.84 | 1.39 | 60.65 | 61.19 | 60.53 | 1741781 |
| 1723502400 | 60.33 | -1.36 | -2.20 | 61.61 | 61.63 | 60.1 | 2705282 |
| 1723243200 | 61.69 | -0.19 | -0.31 | 61.68 | 61.86 | 61.1755 | 2051294 |
| 1723156800 | 61.88 | 0.74 | 1.21 | 60.8 | 62.1 | 60.6703 | 2423494 |
| 1723070400 | 61.14 | -0.4 | -0.65 | 61.72 | 62.15 | 61.04 | 2939767 |
| 1722984000 | 61.54 | -0.97 | -1.55 | 62.57 | 62.81 | 61.24 | 4188990 |
| 1722897600 | 62.51 | 1.28 | 2.09 | 62.44 | 63.9 | 62 | 5785243 |
| 1722638400 | 61.23 | 0.47 | 0.77 | 61.18 | 61.57 | 60.13 | 3070681 |
| 1722552000 | 60.76 | -0.14 | -0.23 | 61.28 | 61.6001 | 60.435 | 1875307 |
| 1722465600 | 60.9 | -0.01 | -0.02 | 60.85 | 61.41 | 60.32 | 2036427 |
| 1722379200 | 60.91 | 0.05 | 0.08 | 60.65 | 61.14 | 60.27 | 1276332 |
| 1722292800 | 60.86 | -0.15 | -0.25 | 60.83 | 61.17 | 60.2 | 1185892 |
| 1722033600 | 61.01 | 0.72 | 1.19 | 60.36 | 61.32 | 60.36 | 1223234 |
| 1721947200 | 60.29 | 0.91 | 1.53 | 59.4 | 61.0539 | 59.4 | 1970732 |
| 1721860800 | 59.38 | 0.15 | 0.25 | 59.23 | 59.42 | 58.655 | 1566333 |
| 1721774400 | 59.23 | -0.28 | -0.47 | 59.51 | 59.56 | 58.8901 | 817787 |
| 1721688000 | 59.51 | -0.22 | -0.37 | 59.64 | 59.84 | 59 | 1179037 |
| 1721428800 | 59.73 | -0.7 | -1.16 | 60.55 | 60.59 | 59.11 | 1418453 |
| 1721342400 | 60.43 | -0.03 | -0.05 | 60.05 | 60.72 | 60 | 1509604 |
| 1721256000 | 60.46 | 1.39 | 2.35 | 59.26 | 60.73 | 59.09 | 1855328 |
| 1721169600 | 59.07 | 1.6 | 2.78 | 57.78 | 59.09 | 57.28 | 1468069 |
| 1721083200 | 57.47 | 0.15 | 0.26 | 57.37 | 57.79 | 57.02 | 1054418 |
| 1720824000 | 57.32 | 0.44 | 0.77 | 57.13 | 57.576 | 56.83 | 1011842 |
| 1720737600 | 56.88 | 0.45 | 0.80 | 56.57 | 57.26 | 56.32 | 1199990 |
| 1720651200 | 56.43 | 0.52 | 0.93 | 55.93 | 56.47 | 55.65 | 1363895 |
| 1720564800 | 55.91 | -0.78 | -1.38 | 56.54 | 56.54 | 55.87 | 1594581 |
| 1720478400 | 56.69 | 0.67 | 1.20 | 56.18 | 56.8 | 55.88 | 1538386 |
| 1720219200 | 56.02 | -0.58 | -1.02 | 56.33 | 56.4 | 55.67 | 3194967 |
| 1720040640 | 56.6 | -0.62 | -1.08 | 57.17 | 57.26 | 56.37 | 716085 |
| 1719960000 | 57.22 | -0.14 | -0.24 | 57.4 | 57.79 | 57.02 | 1371233 |
| 1719873600 | 57.36 | 0.92 | 1.63 | 57.3 | 57.86 | 57.2 | 1262663 |
| 1719614400 | 56.44 | 0 | 0.00 | 56.44 | 56.44 | 56.44 | 0 |
| 1719528000 | 56.44 | -0.46 | -0.81 | 56.86 | 57 | 56.22 | 1555340 |
| 1719441600 | 56.9 | -0.23 | -0.40 | 56.52 | 57.1599 | 56.334 | 1423739 |
| 1719355200 | 57.13 | -0.55 | -0.95 | 57.6 | 57.625 | 57.01 | 1255378 |
| 1719268800 | 57.68 | 1.38 | 2.45 | 56.3 | 57.88 | 56.3 | 1866029 |
| 1719009600 | 56.3 | 0.18 | 0.32 | 56.23 | 56.37 | 55.47 | 3270948 |
| 1718923200 | 56.12 | 0.96 | 1.74 | 55.06 | 56.4 | 55.06 | 2027044 |
| 1718750400 | 55.16 | -0.45 | -0.81 | 55.5 | 56.07 | 54.83 | 1483059 |
| 1718664000 | 55.61 | 1.64 | 3.04 | 54 | 55.775 | 53.905 | 2840102 |
| 1718404800 | 53.97 | 0.11 | 0.20 | 53.83 | 54.14 | 53.61 | 1771319 |
| 1718318400 | 53.86 | -0.87 | -1.59 | 54.75 | 55.06 | 53.665 | 2651472 |
| 1718232000 | 54.73 | -0.99 | -1.78 | 55.86 | 55.86 | 54.47 | 1640218 |
| 1718145600 | 55.72 | -0.23 | -0.41 | 55.64 | 55.88 | 55.32 | 1768302 |
| 1718059200 | 55.95 | 0.09 | 0.16 | 55.67 | 55.985 | 55 | 2412712 |
| 1717800000 | 55.86 | -0.52 | -0.92 | 56.3 | 56.6225 | 55.745 | 1545025 |
| 1717713600 | 56.38 | -0.01 | -0.02 | 56.41 | 56.76 | 56.08 | 1949062 |
| 1717627200 | 56.39 | -0.35 | -0.62 | 56.66 | 56.685 | 55.97 | 2874271 |
| 1717540800 | 56.74 | -0.28 | -0.49 | 56.77 | 57.08 | 56.45 | 1564578 |
| 1717454400 | 57.02 | -0.23 | -0.40 | 57.53 | 57.53 | 56.26 | 2182488 |
| 1717195200 | 57.25 | 0.18 | 0.32 | 56.75 | 57.65 | 56.59 | 10302631 |
| 1717108800 | 57.07 | -0.3 | -0.52 | 57.37 | 57.52 | 56.72 | 1759904 |
| 1717022400 | 57.37 | -0.41 | -0.71 | 57.5 | 57.88 | 56.96 | 1921229 |
| 1716936000 | 57.78 | -1.93 | -3.23 | 59.41 | 59.565 | 57.59 | 2212479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
