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 | -0.03 | -0.0485908649174 | 61.74 | 61.75 | 61.68 | 1531388 | 61.7011815 | CS |
| 4 | 2.91 | 4.94897959184 | 58.8 | 61.76 | 58.55 | 1954035 | 60.9434558 | CS |
| 12 | 4.29 | 7.47126436782 | 57.42 | 61.76 | 57.34 | 1341108 | 59.62878705 | CS |
| 26 | 8.51 | 15.9962406015 | 53.2 | 61.76 | 43.99 | 1356152 | 57.64031751 | CS |
| 52 | 16.57 | 36.7080194949 | 45.14 | 61.76 | 37.78 | 936786 | 54.78549591 | CS |
| 156 | -5.2 | -7.77163353759 | 66.91 | 70.91 | 37.78 | 595108 | 52.72255216 | CS |
| 260 | 11.06 | 21.836130306 | 50.65 | 79.97 | 37.78 | 562444 | 55.99174613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 61.7 | -0.01 | -0.02 | 61.7 | 61.73 | 61.68 | 1811549 |
| 1726612500 | 61.71 | 0.03 | 0.05 | 61.71 | 61.735 | 61.68 | 841276 |
| 1726526100 | 61.68 | -0.03 | -0.05 | 61.7 | 61.75 | 61.68 | 1209964 |
| 1726266900 | 61.71 | 0.01 | 0.02 | 61.7 | 61.75 | 61.68 | 2512676 |
| 1726180500 | 61.7 | 0.03 | 0.05 | 61.72 | 61.77 | 61.68 | 1487329 |
| 1726094100 | 61.67 | -0.02 | -0.03 | 61.7 | 61.71 | 61.67 | 1102675 |
| 1726007700 | 61.69 | 0.07 | 0.11 | 61.66 | 61.76 | 61.64 | 3288910 |
| 1725921300 | 61.62 | 0.02 | 0.03 | 61.66 | 61.68 | 61.61 | 2430037 |
| 1725662100 | 61.6 | 2.7 | 4.58 | 61.53 | 61.71 | 61.48 | 13788054 |
| 1725575700 | 58.9 | -0.4 | -0.67 | 59.3 | 59.3 | 58.875 | 556940 |
| 1725489300 | 59.3 | 0.25 | 0.42 | 59.01 | 59.35 | 58.97 | 861352 |
| 1725402900 | 59.05 | -0.21 | -0.35 | 59.05 | 59.17 | 58.95 | 607250 |
| 1725057300 | 59.26 | 0.25 | 0.42 | 59.07 | 59.29 | 58.86 | 1059211 |
| 1724970900 | 59.01 | 0.1 | 0.17 | 58.8 | 59.14 | 58.55 | 2084073 |
| 1724884500 | 58.91 | 0.24 | 0.41 | 58.74 | 58.95 | 58.66 | 642726 |
| 1724798100 | 58.67 | -0.01 | -0.02 | 58.74 | 58.77 | 58.585 | 1167942 |
| 1724711700 | 58.68 | -0.18 | -0.31 | 58.86 | 58.9 | 58.61 | 716223 |
| 1724452500 | 58.86 | 0.12 | 0.20 | 58.89 | 58.95 | 58.725 | 764482 |
| 1724366100 | 58.74 | -0.08 | -0.14 | 58.8 | 58.87 | 58.59 | 1118976 |
| 1724279700 | 58.82 | 0.05 | 0.09 | 58.81 | 58.83 | 58.5 | 1325021 |
| 1724193300 | 58.77 | -0.12 | -0.20 | 58.85 | 58.9 | 58.725 | 780645 |
| 1724106900 | 58.89 | 0.1 | 0.17 | 58.81 | 58.91 | 58.735 | 984223 |
| 1723847700 | 58.79 | -0.02 | -0.03 | 58.95 | 58.95 | 58.725 | 489180 |
| 1723761300 | 58.81 | 0.04 | 0.07 | 58.8 | 59.02 | 58.75 | 639591 |
| 1723674900 | 58.77 | 0.01 | 0.02 | 58.79 | 58.91 | 58.73 | 553994 |
| 1723588500 | 58.76 | 0.11 | 0.19 | 58.65 | 58.82 | 58.65 | 737537 |
| 1723502100 | 58.65 | -0.1 | -0.17 | 58.72 | 58.76 | 58.65 | 670449 |
| 1723242900 | 58.75 | 0.38 | 0.65 | 58.41 | 58.81 | 58.35 | 1034249 |
| 1723156500 | 58.37 | 0.16 | 0.27 | 58.26 | 58.55 | 58.21 | 779003 |
| 1723070100 | 58.21 | -0.1 | -0.17 | 58.52 | 58.68 | 58.01 | 1101426 |
| 1722983700 | 58.31 | -0.23 | -0.39 | 58.52 | 58.8 | 58.21 | 1649005 |
| 1722897300 | 58.54 | -0.25 | -0.43 | 58.25 | 58.74 | 58 | 1781682 |
| 1722638100 | 58.79 | 0.26 | 0.44 | 58.53 | 58.81 | 58.335 | 1232419 |
| 1722551700 | 58.53 | -0.02 | -0.03 | 58.59 | 58.67 | 58.5 | 1216509 |
| 1722465300 | 58.55 | -0.02 | -0.03 | 58.57 | 58.7 | 58.5 | 1219177 |
| 1722378900 | 58.57 | 0.01 | 0.02 | 58.52 | 58.93 | 58.47 | 819158 |
| 1722292500 | 58.56 | 0.06 | 0.10 | 58.51 | 58.69 | 58.47 | 860344 |
| 1722033300 | 58.5 | 0.1 | 0.17 | 58.59 | 58.62 | 58.4 | 1480011 |
| 1721946900 | 58.4 | -0.1 | -0.17 | 58.4 | 58.77 | 58.31 | 1196882 |
| 1721860500 | 58.5 | -0.15 | -0.26 | 58.65 | 58.65 | 58.41 | 1164067 |
| 1721774100 | 58.65 | -0.01 | -0.02 | 58.75 | 58.8 | 58.545 | 813267 |
| 1721687700 | 58.66 | 0.14 | 0.24 | 58.6 | 58.7 | 58.42 | 913116 |
| 1721428500 | 58.52 | 0.17 | 0.29 | 58.28 | 58.54 | 58.22 | 957993 |
| 1721342100 | 58.35 | 0.26 | 0.45 | 58.24 | 58.5 | 58.08 | 1289045 |
| 1721255700 | 58.09 | -0.04 | -0.07 | 58.05 | 58.275 | 57.95 | 1038279 |
| 1721169300 | 58.13 | -0.02 | -0.03 | 58.5 | 58.5 | 58 | 1241698 |
| 1721082900 | 58.15 | -0.12 | -0.21 | 58.32 | 58.32 | 58.11 | 1036434 |
| 1720823700 | 58.27 | -0.03 | -0.05 | 58.45 | 58.48 | 58.21 | 1452012 |
| 1720737300 | 58.3 | -0.22 | -0.38 | 58.52 | 58.77 | 58.26 | 1459551 |
| 1720650900 | 58.52 | 0.27 | 0.46 | 58.21 | 58.62 | 58.21 | 1024274 |
| 1720564500 | 58.25 | -0.22 | -0.38 | 58.5 | 58.5 | 58.12 | 960393 |
| 1720478100 | 58.47 | 0.1 | 0.17 | 58.32 | 58.6 | 58.265 | 551535 |
| 1720218900 | 58.37 | -0.05 | -0.09 | 58.25 | 58.51 | 58.15 | 579134 |
| 1720040640 | 58.42 | 0.47 | 0.81 | 58.03 | 58.43 | 57.9 | 1075374 |
| 1719959700 | 57.95 | -0.13 | -0.22 | 58 | 58.065 | 57.48 | 1451448 |
| 1719873300 | 58.08 | 0.23 | 0.39 | 58.02 | 58.179 | 57.525 | 1309894 |
| 1719614100 | 57.855 | 0 | 0.00 | 57.855 | 57.855 | 57.855 | 0 |
| 1719527700 | 57.855 | 0.4 | 0.70 | 57.42 | 57.87 | 57.34 | 966909 |
| 1719441300 | 57.45 | -0.21 | -0.36 | 57.61 | 57.7 | 57.2 | 1819603 |
| 1719354900 | 57.66 | 0.14 | 0.24 | 57.6 | 57.74 | 57.54 | 1089753 |
| 1719268500 | 57.52 | -0.04 | -0.07 | 57.68 | 57.81 | 57.52 | 1675231 |
| 1719009300 | 57.56 | -0.19 | -0.33 | 57.94 | 58 | 57.52 | 2909164 |
| 1718922900 | 57.75 | -0.69 | -1.18 | 58.31 | 58.5 | 57.75 | 3041088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
