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 | -4.005 | -6.68893528184 | 59.875 | 61.62 | 55.43 | 1763133 | 57.95280959 | CS |
| 4 | -9.11 | -14.0196983687 | 64.98 | 65.5327 | 55.43 | 1326894 | 60.24877512 | CS |
| 12 | 3.82 | 7.33909702209 | 52.05 | 65.5327 | 51.36 | 1291772 | 57.59194158 | CS |
| 26 | 15.3 | 37.7125955139 | 40.57 | 65.5327 | 37.73 | 1205977 | 51.36642679 | CS |
| 52 | 16.99 | 43.6985596708 | 38.88 | 65.5327 | 32.83 | 1176220 | 44.5754439 | CS |
| 156 | 15.73 | 39.1878425511 | 40.14 | 65.5327 | 29.85 | 1159484 | 42.83672437 | CS |
| 260 | 40.05 | 253.160556258 | 15.82 | 65.5327 | 12.71 | 1235681 | 37.32364108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 55.87 | -0.33 | -0.59 | 56.5 | 56.665 | 55.43 | 1291347 |
| 1727217300 | 56.2 | -2.33 | -3.98 | 58.75 | 58.75 | 55.95 | 2210614 |
| 1727130900 | 58.53 | -0.71 | -1.20 | 59.62 | 59.62 | 58.41 | 988316 |
| 1726871700 | 59.24 | -0.26 | -0.44 | 59.83 | 59.83 | 58.71 | 2685506 |
| 1726785300 | 59.5 | -2.81 | -4.51 | 59.875 | 61.62 | 59.1 | 1639883 |
| 1726698900 | 62.31 | 0.38 | 0.61 | 61.93 | 63.5 | 61.3 | 1171620 |
| 1726612500 | 61.93 | -0.98 | -1.56 | 63.08 | 63.275 | 61.25 | 1470778 |
| 1726526100 | 62.91 | 0.61 | 0.98 | 62.9 | 63.45 | 62.56 | 1060028 |
| 1726266900 | 62.3 | 1.76 | 2.91 | 61.55 | 62.93 | 61.17 | 888290 |
| 1726180500 | 60.54 | 1.15 | 1.94 | 59.43 | 61.34 | 58.91 | 1080801 |
| 1726094100 | 59.39 | 0.13 | 0.22 | 59.15 | 60.14 | 58.64 | 718992 |
| 1726007700 | 59.26 | 0.02 | 0.03 | 58.93 | 59.84 | 58.59 | 818455 |
| 1725921300 | 59.24 | 0.03 | 0.05 | 59.95 | 59.95 | 58.81 | 1361561 |
| 1725662100 | 59.21 | -1.84 | -3.01 | 61.25 | 61.6 | 58.94 | 1056382 |
| 1725575700 | 61.05 | -1.08 | -1.74 | 62.12 | 62.19 | 60.45 | 867918 |
| 1725489300 | 62.13 | 0.91 | 1.49 | 61 | 62.2 | 60.82 | 919672 |
| 1725402900 | 61.22 | -2.63 | -4.12 | 63.6 | 64.175 | 61.045 | 2233227 |
| 1725057300 | 63.85 | 0.11 | 0.17 | 63.76 | 64.3 | 63.23 | 959814 |
| 1724970900 | 63.74 | -0.68 | -1.06 | 64.98 | 65.5327 | 63.6 | 1787787 |
| 1724884500 | 64.42 | 1.22 | 1.93 | 63.03 | 65 | 62.975 | 1303987 |
| 1724798100 | 63.2 | 1.04 | 1.67 | 62.45 | 63.49 | 62.35 | 1296219 |
| 1724711700 | 62.16 | -0.56 | -0.89 | 63.25 | 63.42 | 62.05 | 928315 |
| 1724452500 | 62.72 | 1.08 | 1.75 | 62 | 62.86 | 61.6101 | 941886 |
| 1724366100 | 61.64 | -0.53 | -0.85 | 62.33 | 62.58 | 61.32 | 918707 |
| 1724279700 | 62.17 | 1.24 | 2.04 | 61.47 | 62.34 | 61.105 | 1128969 |
| 1724193300 | 60.93 | -0.81 | -1.31 | 61.51 | 61.51 | 60.5 | 1908194 |
| 1724106900 | 61.74 | 2.32 | 3.90 | 59.59 | 61.77 | 59.3 | 1342288 |
| 1723847700 | 59.42 | 0.32 | 0.54 | 59.15 | 60.15 | 59.09 | 1897245 |
| 1723761300 | 59.1 | 1.69 | 2.94 | 58.09 | 59.15 | 57.405 | 1741341 |
| 1723674900 | 57.41 | 1.42 | 2.54 | 56 | 58.58 | 55.87 | 2305183 |
| 1723588500 | 55.99 | -0.08 | -0.14 | 55.995 | 56.76 | 55.58 | 925576 |
| 1723502100 | 56.07 | 0.87 | 1.58 | 55.1 | 56.21 | 54.58 | 838315 |
| 1723242900 | 55.2 | 0.74 | 1.36 | 54.39 | 55.88 | 54.1493 | 827455 |
| 1723156500 | 54.46 | 0.34 | 0.63 | 54.26 | 54.92 | 52.3852 | 994990 |
| 1723070100 | 54.12 | 2.18 | 4.20 | 56 | 56 | 52.75 | 1957871 |
| 1722983700 | 51.94 | -0.17 | -0.33 | 52.24 | 53.215 | 51.8 | 1479630 |
| 1722897300 | 52.11 | -1.98 | -3.66 | 51.98 | 53.425 | 51.64 | 1433989 |
| 1722638100 | 54.09 | -0.96 | -1.74 | 53.43 | 55.01 | 53.21 | 1131997 |
| 1722551700 | 55.05 | -0.21 | -0.38 | 55.52 | 56.19 | 54.39 | 1339071 |
| 1722465300 | 55.26 | -0.43 | -0.77 | 55.78 | 56.3 | 54.9101 | 1241045 |
| 1722378900 | 55.69 | 0.22 | 0.40 | 55.74 | 56.65 | 54.79 | 1068833 |
| 1722292500 | 55.47 | -0.76 | -1.35 | 56.43 | 56.5307 | 55.24 | 992362 |
| 1722033300 | 56.23 | 0.26 | 0.46 | 56.08 | 57.085 | 55.63 | 831949 |
| 1721946900 | 55.97 | 0.82 | 1.49 | 55.64 | 56.97 | 55.48 | 975414 |
| 1721860500 | 55.15 | -0.25 | -0.45 | 55.05 | 55.675 | 54.54 | 936671 |
| 1721774100 | 55.4 | 1.29 | 2.38 | 54.34 | 56.5046 | 54.05 | 1387232 |
| 1721687700 | 54.11 | 0.07 | 0.13 | 54.27 | 54.42 | 53.1328 | 722547 |
| 1721428500 | 54.04 | -0.26 | -0.48 | 54.55 | 54.55 | 53.66 | 772961 |
| 1721342100 | 54.3 | -0.45 | -0.82 | 54.64 | 55.4625 | 53.85 | 1014635 |
| 1721255700 | 54.75 | -0.35 | -0.64 | 54.75 | 55.82 | 54.58 | 1364534 |
| 1721169300 | 55.1 | 2.55 | 4.85 | 52.9 | 55.29 | 52.55 | 1826060 |
| 1721082900 | 52.55 | -0.63 | -1.18 | 53.2 | 53.3 | 52.12 | 1421039 |
| 1720823700 | 53.18 | 0.36 | 0.68 | 53.7 | 53.96 | 53.04 | 1265170 |
| 1720737300 | 52.82 | -0.14 | -0.26 | 53.86 | 54 | 52.46 | 1249909 |
| 1720650900 | 52.96 | 0.08 | 0.15 | 52.92 | 53.75 | 52.67 | 1586714 |
| 1720564500 | 52.88 | 0.33 | 0.63 | 52.55 | 54.35 | 52.24 | 2036754 |
| 1720478100 | 52.55 | 0.99 | 1.92 | 51.83 | 53.17 | 51.56 | 1634596 |
| 1720218900 | 51.56 | -0.45 | -0.87 | 52.05 | 52.5 | 51.36 | 742125 |
| 1720040640 | 52.01 | 0.71 | 1.38 | 51.46 | 52.415 | 50.93 | 839272 |
| 1719959700 | 51.3 | -0.72 | -1.38 | 51.95 | 52.11 | 50.68 | 1039654 |
| 1719873300 | 52.02 | -0.34 | -0.65 | 52.23 | 53.22 | 51.53 | 1364218 |
| 1719614100 | 52.36 | 0.73 | 1.41 | 51.84 | 52.59 | 51.24 | 2334645 |
| 1719527700 | 51.63 | -0.37 | -0.71 | 52.25 | 52.35 | 51.53 | 874889 |
| 1719441300 | 52 | -0.4 | -0.76 | 52.06 | 52.13 | 51.326 | 1171671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
