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 | 3.49 | 6.60984848485 | 52.8 | 56.29 | 52.8 | 23941587 | 55.26563929 | CS |
| 4 | -0.73 | -1.28025254297 | 57.02 | 59 | 50.22 | 19375268 | 55.06088483 | CS |
| 12 | -3.35 | -5.61703554661 | 59.64 | 61.18 | 50.15 | 17106447 | 56.17230422 | CS |
| 26 | -0.83 | -1.45308123249 | 57.12 | 62.55 | 50.15 | 17415832 | 57.65772337 | CS |
| 52 | 15.41 | 37.6956947162 | 40.88 | 62.55 | 38.385 | 17615010 | 52.67293 | CS |
| 156 | 8.83 | 18.6051411715 | 47.46 | 62.55 | 35.25 | 20762628 | 47.61986296 | CS |
| 260 | 7.97 | 16.494205298 | 48.32 | 62.55 | 20.76 | 26188295 | 40.63490315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 56.29 | 0.49 | 0.88 | 55.5 | 56.29 | 54.875 | 45259482 |
| 1726785600 | 55.8 | 1.54 | 2.84 | 55.01 | 56.005 | 54.65 | 21378241 |
| 1726699200 | 54.26 | -0.25 | -0.46 | 54.37 | 55.19 | 54.1 | 20058009 |
| 1726612800 | 54.51 | 0.72 | 1.34 | 53.98 | 55.065 | 53.97 | 15415972 |
| 1726526400 | 53.79 | 1.01 | 1.91 | 52.8 | 53.93 | 52.8 | 17596232 |
| 1726267200 | 52.78 | 1.21 | 2.35 | 51.86 | 53.035 | 51.79 | 23457736 |
| 1726180800 | 51.57 | -2.16 | -4.02 | 53.82 | 54.34 | 50.22 | 42525551 |
| 1726094400 | 53.73 | -0.22 | -0.41 | 53.72 | 53.86 | 52.425 | 17379056 |
| 1726008000 | 53.95 | -0.64 | -1.17 | 56 | 56.1 | 53.38 | 23576060 |
| 1725921600 | 54.59 | 0.59 | 1.09 | 54.73 | 55.08 | 54.43 | 17078186 |
| 1725662400 | 54 | -2.86 | -5.03 | 55.985 | 56.25 | 53.69 | 21094142 |
| 1725576000 | 56.86 | -1.26 | -2.17 | 57.65 | 57.9255 | 56.54 | 18042284 |
| 1725489600 | 58.12 | -0.25 | -0.43 | 58.49 | 59 | 57.72 | 10983772 |
| 1725403200 | 58.37 | -0.1 | -0.17 | 58.56 | 58.945 | 57.9 | 15596583 |
| 1725057600 | 58.47 | 1.12 | 1.95 | 57.45 | 58.58 | 57.38 | 20373443 |
| 1724971200 | 57.35 | 0.28 | 0.49 | 57.31 | 57.77 | 56.51 | 9283263 |
| 1724884800 | 57.07 | 0.81 | 1.44 | 56.05 | 57.36 | 56.03 | 11896256 |
| 1724798400 | 56.26 | -0.46 | -0.81 | 56.71 | 56.92 | 56.155 | 7659143 |
| 1724712000 | 56.72 | 0.02 | 0.04 | 57.02 | 57.15 | 56.535 | 9476684 |
| 1724452800 | 56.7 | 0.74 | 1.32 | 56.42 | 57.395 | 56.32 | 17067271 |
| 1724366400 | 55.96 | 0.5 | 0.90 | 55.63 | 56.37 | 55.525 | 15673542 |
| 1724280000 | 55.46 | -0.69 | -1.23 | 56.4 | 56.45 | 55.2 | 13690988 |
| 1724193600 | 56.15 | -0.3 | -0.53 | 56.02 | 56.72 | 55.92 | 12532535 |
| 1724107200 | 56.45 | 1.12 | 2.02 | 55.34 | 56.46 | 55.26 | 12792358 |
| 1723848000 | 55.33 | 0.76 | 1.39 | 54.805 | 55.43 | 54.72 | 18564877 |
| 1723761600 | 54.57 | 0.91 | 1.70 | 54.5 | 55.17 | 54.43 | 16548259 |
| 1723675200 | 53.66 | 0.79 | 1.49 | 53.06 | 53.775 | 52.72 | 13160120 |
| 1723588800 | 52.87 | 0.81 | 1.56 | 52.16 | 52.96 | 51.81 | 11957696 |
| 1723502400 | 52.06 | -0.7 | -1.33 | 52.91 | 53.47 | 51.675 | 18047059 |
| 1723243200 | 52.76 | 0 | 0.00 | 52.38 | 52.83 | 52.07 | 11668666 |
| 1723156800 | 52.76 | 0.47 | 0.90 | 52.98 | 53.3182 | 52.65 | 16147108 |
| 1723070400 | 52.29 | -0.07 | -0.13 | 53.14 | 53.49 | 52.15 | 18356848 |
| 1722984000 | 52.36 | 0.24 | 0.46 | 52.28 | 52.96 | 52.05 | 18718680 |
| 1722897600 | 52.12 | -1.14 | -2.14 | 51.51 | 52.4 | 50.15 | 28582782 |
| 1722638400 | 53.26 | -3.62 | -6.36 | 54.1 | 54.45 | 52.8 | 26542708 |
| 1722552000 | 56.88 | -2.46 | -4.15 | 59.29 | 59.34 | 56.515 | 17752017 |
| 1722465600 | 59.34 | -0.67 | -1.12 | 60.18 | 60.18 | 59.2 | 11535187 |
| 1722379200 | 60.01 | 0.42 | 0.70 | 60.46 | 60.73 | 59.885 | 11500244 |
| 1722292800 | 59.59 | -0.8 | -1.32 | 60.74 | 60.83 | 59.345 | 8983380 |
| 1722033600 | 60.39 | 0.69 | 1.16 | 59.9 | 60.45 | 59.57 | 12538617 |
| 1721947200 | 59.7 | 0.26 | 0.44 | 59.58 | 60.73 | 59.48 | 13902280 |
| 1721860800 | 59.44 | -0.23 | -0.39 | 59.77 | 60.21 | 59.37 | 10746798 |
| 1721774400 | 59.67 | 0.5 | 0.84 | 59.17 | 59.905 | 59.04 | 10920172 |
| 1721688000 | 59.175 | -0.06 | -0.09 | 59.27 | 59.39 | 58.54 | 8700457 |
| 1721428800 | 59.23 | -0.01 | -0.02 | 59.3 | 59.77 | 59.11 | 11370100 |
| 1721342400 | 59.24 | -1.67 | -2.74 | 60.67 | 60.82 | 58.99 | 17737220 |
| 1721256000 | 60.91 | 0.67 | 1.11 | 60.14 | 61 | 60.08 | 16934922 |
| 1721169600 | 60.24 | 2.51 | 4.35 | 58.04 | 60.62 | 57.525 | 25591620 |
| 1721083200 | 57.73 | 1.19 | 2.10 | 57.06 | 58.24 | 57.04 | 27272153 |
| 1720824000 | 56.54 | -3.62 | -6.02 | 56.18 | 56.92 | 55.6 | 53031113 |
| 1720737600 | 60.16 | 0.44 | 0.74 | 59.48 | 60.705 | 59.37 | 16474987 |
| 1720651200 | 59.72 | -0.16 | -0.27 | 59.71 | 59.99 | 59.375 | 12146409 |
| 1720564800 | 59.88 | 0.87 | 1.47 | 59.12 | 60.42 | 58.915 | 12233022 |
| 1720478400 | 59.01 | -0.61 | -1.02 | 59.8 | 60.405 | 58.66 | 12474395 |
| 1720219200 | 59.62 | -1.04 | -1.71 | 60.67 | 60.67 | 59.11 | 11435593 |
| 1720040640 | 60.66 | -0.31 | -0.51 | 60.98 | 61.14 | 60.16 | 6698816 |
| 1719960000 | 60.97 | 0.38 | 0.63 | 60.55 | 61.18 | 60.14 | 9542492 |
| 1719873600 | 60.59 | 1.2 | 2.02 | 59.64 | 60.61 | 59.57 | 14470362 |
| 1719614400 | 59.39 | 1.97 | 3.43 | 58.37 | 59.45 | 58.09 | 30989700 |
| 1719528000 | 57.42 | 0.41 | 0.72 | 56.44 | 57.47 | 56.33 | 13823475 |
| 1719441600 | 57.01 | -0.19 | -0.33 | 57.2 | 57.8 | 56.8259 | 30421281 |
| 1719355200 | 57.2 | -1.81 | -3.07 | 58.86 | 59 | 57.18 | 27482377 |
| 1719268800 | 59.01 | 0.91 | 1.57 | 58.4 | 59.46 | 58.27 | 16197997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
