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 | 1.38 | 2.37767057202 | 58.04 | 61 | 57.525 | 16066864 | 59.90215423 | CS |
| 4 | 0.56 | 0.951410125722 | 58.86 | 61.18 | 55.6 | 18885815 | 58.6833684 | CS |
| 12 | -0.23 | -0.385582564962 | 59.65 | 62.55 | 55.6 | 17427530 | 59.20210078 | CS |
| 26 | 10.75 | 22.0875282515 | 48.67 | 62.55 | 47.45 | 18279647 | 56.89303759 | CS |
| 52 | 13.42 | 29.1739130435 | 46 | 62.55 | 38.385 | 17174260 | 50.81415705 | CS |
| 156 | 14.32 | 31.7516629712 | 45.1 | 62.55 | 35.25 | 21290870 | 47.19805219 | CS |
| 260 | 12.73 | 27.2649389591 | 46.69 | 62.55 | 20.76 | 26302811 | 40.47400065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 58.1 | -0.86 | -1.46 | 58.295 | 58.46 | 57.32 | 62747999 |
| 1718923200 | 58.96 | -0.09 | -0.15 | 58.77 | 59.2 | 58.59 | 11991435 |
| 1718750400 | 59.05 | 0.81 | 1.39 | 58.21 | 59.05 | 57.9 | 15545750 |
| 1718664000 | 58.24 | 0.84 | 1.46 | 57.205 | 58.245 | 57.07 | 18359318 |
| 1718404800 | 57.4 | 0.13 | 0.23 | 57 | 57.61 | 56.62 | 15336318 |
| 1718318400 | 57.27 | -0.03 | -0.05 | 57.58 | 57.62 | 56.69 | 15962550 |
| 1718232000 | 57.3 | 0.17 | 0.30 | 57.77 | 58.16 | 57.155 | 16452130 |
| 1718145600 | 57.13 | -0.8 | -1.38 | 57.75 | 57.75 | 56.51 | 19195653 |
| 1718059200 | 57.93 | -0.43 | -0.74 | 58.03 | 58.13 | 57.37 | 12785072 |
| 1717800000 | 58.36 | 0.63 | 1.09 | 57.75 | 58.68 | 57.74 | 14317872 |
| 1717713600 | 57.73 | -0.95 | -1.62 | 58.78 | 58.995 | 57.5 | 18584697 |
| 1717627200 | 58.68 | -0.02 | -0.03 | 58.89 | 58.92 | 58.125 | 11198750 |
| 1717540800 | 58.7 | -0.64 | -1.08 | 58.89 | 59.4769 | 58.34 | 12502991 |
| 1717454400 | 59.34 | -0.58 | -0.97 | 60.12 | 60.2 | 58.6 | 13205103 |
| 1717195200 | 59.92 | 0.71 | 1.20 | 59.49 | 59.99 | 58.97 | 25376377 |
| 1717108800 | 59.21 | 0.46 | 0.78 | 58.83 | 59.39 | 58.6 | 13584305 |
| 1717022400 | 58.75 | -0.73 | -1.23 | 58.97 | 58.97 | 58.42 | 12829008 |
| 1716936000 | 59.48 | -0.73 | -1.21 | 60.22 | 60.22 | 59.19 | 11238342 |
| 1716590400 | 60.21 | 0.53 | 0.89 | 60.06 | 60.39 | 59.87 | 9912946 |
| 1716504000 | 59.68 | -1.25 | -2.05 | 61.15 | 61.15 | 59.36 | 12493901 |
| 1716417600 | 60.93 | -0.53 | -0.86 | 61.3 | 61.45 | 60.51 | 10339117 |
| 1716331200 | 61.46 | 0.76 | 1.25 | 60.94 | 61.7 | 60.75 | 18419728 |
| 1716244800 | 60.7 | -0.38 | -0.62 | 61.06 | 61.79 | 60.59 | 15027015 |
| 1715985600 | 61.08 | 0.02 | 0.03 | 61.41 | 61.63 | 60.885 | 15798739 |
| 1715899200 | 61.06 | -1.28 | -2.05 | 62.4 | 62.475 | 60.965 | 21133519 |
| 1715812800 | 62.34 | 0.45 | 0.73 | 62.02 | 62.55 | 61.87 | 17483795 |
| 1715726400 | 61.89 | 0.63 | 1.03 | 61.49 | 61.985 | 61.02 | 14499060 |
| 1715640000 | 61.26 | -0.63 | -1.02 | 62.05 | 62.17 | 61.21 | 15199759 |
| 1715380800 | 61.89 | 0.61 | 1.00 | 61.46 | 61.97 | 61.46 | 14422497 |
| 1715294400 | 61.28 | 0.05 | 0.08 | 60.83 | 61.37 | 60.48 | 14223789 |
| 1715208000 | 61.23 | 0.97 | 1.61 | 60.23 | 61.43 | 60.095 | 18715730 |
| 1715121600 | 60.26 | 0.07 | 0.12 | 60.28 | 60.61 | 60.06 | 16285484 |
| 1715035200 | 60.19 | 0.25 | 0.42 | 60.47 | 60.878 | 59.835 | 16240138 |
| 1714776000 | 59.94 | 0.11 | 0.18 | 60.09 | 60.258 | 59.12 | 17292386 |
| 1714689600 | 59.83 | 0.31 | 0.52 | 60.12 | 60.15 | 59.32 | 15350734 |
| 1714603200 | 59.52 | 0.2 | 0.34 | 59.58 | 60.145 | 59.325 | 16281298 |
| 1714516800 | 59.32 | -0.48 | -0.80 | 59.65 | 59.99 | 59.3 | 18007403 |
| 1714430400 | 59.8 | -0.11 | -0.18 | 59.87 | 60.3 | 59.36 | 15320701 |
| 1714171200 | 59.91 | -0.02 | -0.03 | 59.83 | 60.43 | 59.375 | 18781528 |
| 1714084800 | 59.93 | -0.67 | -1.11 | 60.67 | 60.71 | 59.6 | 23957567 |
| 1713998400 | 60.6 | -0.34 | -0.56 | 60.42 | 60.95 | 60.05 | 19715028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
