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 | -2.43 | -4.02584493042 | 60.36 | 61.83 | 57.87 | 114608 | 60.0054415 | CS |
| 4 | 6.73 | 13.14453125 | 51.2 | 61.83 | 50.9 | 146182 | 55.53392872 | CS |
| 12 | -11.57 | -16.6474820144 | 69.5 | 69.5 | 49.21 | 128104 | 57.82764749 | CS |
| 26 | -10.53 | -15.3812445223 | 68.46 | 74.25 | 49.21 | 111546 | 62.78358761 | CS |
| 52 | -2.92 | -4.7986852917 | 60.85 | 74.25 | 49.21 | 103412 | 61.56629776 | CS |
| 156 | -4.37 | -7.01444622793 | 62.3 | 74.68 | 39 | 154739 | 57.88097325 | CS |
| 260 | 11.76 | 25.4710851202 | 46.17 | 74.68 | 13.24 | 241356 | 45.12877104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 57.93 | -1.01 | -1.71 | 58.88 | 59.02 | 57.91 | 124238 |
| 1728596400 | 58.94 | -0.26 | -0.44 | 59.44 | 59.53 | 58.9 | 61368 |
| 1728510000 | 59.2 | 0.77 | 1.32 | 58.33 | 59.35 | 58.15 | 99303 |
| 1728423600 | 58.43 | -2.54 | -4.17 | 60.12 | 60.44 | 57.87 | 95152 |
| 1728337200 | 60.97 | 0.45 | 0.74 | 60.56 | 61.83 | 60.49 | 133199 |
| 1728078000 | 60.52 | 0.53 | 0.88 | 60.36 | 61 | 60 | 168712 |
| 1727991600 | 59.99 | 2.18 | 3.77 | 57.8 | 60.06 | 57.44 | 148942 |
| 1727905200 | 57.81 | 1.05 | 1.85 | 56.82 | 57.83 | 56.7 | 175855 |
| 1727818800 | 56.76 | 0.88 | 1.57 | 55.69 | 56.94 | 55.05 | 179316 |
| 1727732400 | 55.88 | -0.29 | -0.52 | 55.96 | 56.2 | 54.85 | 87771 |
| 1727473200 | 56.17 | 0.41 | 0.74 | 56.11 | 57.44 | 56.11 | 95379 |
| 1727386800 | 55.76 | 1.35 | 2.48 | 54.43 | 56.08 | 54.43 | 139750 |
| 1727300400 | 54.41 | -0.35 | -0.64 | 54.72 | 55.2 | 53.61 | 125977 |
| 1727214000 | 54.76 | 1.49 | 2.80 | 53.8 | 55.1 | 53.8 | 117241 |
| 1727127600 | 53.27 | -0.35 | -0.65 | 54.04 | 54.33 | 53.1 | 127128 |
| 1726868400 | 53.62 | -1.31 | -2.38 | 54.91 | 54.91 | 53.27 | 154408 |
| 1726782000 | 54.93 | 1.1 | 2.04 | 55 | 55.35 | 54.44 | 127558 |
| 1726695600 | 53.83 | 0.38 | 0.71 | 53.64 | 54.78 | 52.72 | 202461 |
| 1726609200 | 53.45 | 0.97 | 1.85 | 52.68 | 54 | 52.63 | 111020 |
| 1726522800 | 52.48 | 1.18 | 2.30 | 51.68 | 52.75 | 51.57 | 203960 |
| 1726263600 | 51.3 | 0.53 | 1.04 | 51.2 | 52.61 | 50.9 | 322257 |
| 1726177200 | 50.77 | 1.14 | 2.30 | 50.27 | 51.14 | 49.77 | 350709 |
| 1726090800 | 49.63 | -0.48 | -0.96 | 50.59 | 50.62 | 49.21 | 199588 |
| 1726004400 | 50.11 | -2.93 | -5.52 | 52.99 | 52.99 | 50.05 | 290275 |
| 1725918000 | 53.04 | -4.56 | -7.92 | 51.48 | 55.17 | 51.08 | 361071 |
| 1725658800 | 57.6 | -3.19 | -5.25 | 60.67 | 60.71 | 56.89 | 195874 |
| 1725572400 | 60.79 | 0.39 | 0.65 | 60.79 | 61.42 | 60.38 | 56335 |
| 1725486000 | 60.4 | 0.05 | 0.08 | 60.3 | 61 | 59.98 | 89109 |
| 1725399600 | 60.35 | -2.6 | -4.13 | 62.48 | 62.48 | 60.31 | 111077 |
| 1725054000 | 62.95 | 0.66 | 1.06 | 62.12 | 63.08 | 62.12 | 91440 |
| 1724967600 | 62.29 | 1.2 | 1.96 | 61.45 | 63.25 | 61.28 | 184813 |
| 1724881200 | 61.09 | -1.08 | -1.74 | 61.96 | 61.96 | 60.83 | 63927 |
| 1724794800 | 62.17 | -0.12 | -0.19 | 62.29 | 62.5 | 61.48 | 49748 |
| 1724708400 | 62.29 | 0 | 0.00 | 62.29 | 62.29 | 62.29 | 0 |
| 1724449200 | 62.29 | 1.61 | 2.65 | 61.08 | 63.02 | 61.08 | 88605 |
| 1724362800 | 60.68 | -0.22 | -0.36 | 60.88 | 61.07 | 60.28 | 35635 |
| 1724276400 | 60.9 | 0.27 | 0.45 | 61.16 | 61.16 | 60.35 | 30075 |
| 1724190000 | 60.63 | -0.28 | -0.46 | 61.28 | 61.3 | 59.98 | 52866 |
| 1724103600 | 60.91 | -0.82 | -1.33 | 61.73 | 62.29 | 60.82 | 64514 |
| 1723844400 | 61.73 | -0.72 | -1.15 | 61.81 | 62.2 | 60.96 | 38988 |
| 1723758000 | 62.45 | 1.61 | 2.65 | 61.96 | 62.87 | 61.96 | 58781 |
| 1723671600 | 60.84 | -0.17 | -0.28 | 61.18 | 61.18 | 60 | 69886 |
| 1723585200 | 61.01 | 2.02 | 3.42 | 58.79 | 61.52 | 58.79 | 152196 |
| 1723498800 | 58.99 | 1.06 | 1.83 | 58.09 | 59.25 | 58.09 | 55945 |
| 1723239600 | 57.93 | -0.01 | -0.02 | 57.95 | 58.56 | 57.77 | 72375 |
| 1723153200 | 57.94 | 2.01 | 3.59 | 56.4 | 58.66 | 56.4 | 120207 |
| 1723066800 | 55.93 | -2.11 | -3.64 | 58.95 | 60.72 | 55.8 | 435970 |
| 1722980400 | 58.04 | -1.65 | -2.76 | 57.71 | 58.89 | 57.5 | 151760 |
| 1722634800 | 59.69 | -3.83 | -6.03 | 62.09 | 62.09 | 58.02 | 209211 |
| 1722548400 | 63.52 | -3.6 | -5.36 | 67.099999 | 67.29 | 62.95 | 162595 |
| 1722462000 | 67.12 | 2.45 | 3.79 | 64.54 | 68.66 | 64.319999 | 228772 |
| 1722375600 | 64.67 | -1.28 | -1.94 | 65.81 | 66.16 | 64.66 | 94367 |
| 1722289200 | 65.95 | 0.22 | 0.33 | 65.8 | 66.67 | 65.23 | 57244 |
| 1722030000 | 65.73 | -0.59 | -0.89 | 66.41 | 66.87 | 65.56 | 71334 |
| 1721943600 | 66.319999 | -0.29 | -0.44 | 66.34 | 67.17 | 65.34 | 82534 |
| 1721857200 | 66.61 | -0.79 | -1.17 | 67.27 | 67.64 | 66.47 | 74139 |
| 1721770800 | 67.4 | -0.76 | -1.12 | 67.53 | 68.09 | 66.86 | 53152 |
| 1721684400 | 68.16 | -1.38 | -1.98 | 67.97 | 68.41 | 67.59 | 67165 |
| 1721425200 | 69.54 | 0 | 0.00 | 69.54 | 69.54 | 69.54 | 0 |
| 1721338800 | 69.54 | -1.8 | -2.52 | 71.01 | 71.77 | 69.24 | 77463 |
| 1721252400 | 71.34 | -0.86 | -1.19 | 72.2 | 73.18 | 70.77 | 78105 |
| 1721166000 | 72.2 | 1.43 | 2.02 | 70.29 | 72.48 | 69.75 | 69692 |
| 1721079600 | 70.77 | 1.26 | 1.81 | 69.62 | 71.21 | 69.08 | 55256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
