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 | 0.2 | 0.329435018943 | 60.71 | 62.61 | 60.11 | 4608251 | 61.35485724 | CS |
| 4 | 0.11 | 0.180921052632 | 60.8 | 62.61 | 58.1101 | 2904521 | 60.65278716 | CS |
| 12 | 0.17 | 0.279881461969 | 60.74 | 66.08 | 56.88 | 2840626 | 61.19991575 | CS |
| 26 | -1.09 | -1.75806451613 | 62 | 66.08 | 56.88 | 3431574 | 61.33518059 | CS |
| 52 | -15.75 | -20.5452648056 | 76.66 | 77.35 | 50.72 | 4105947 | 61.79973769 | CS |
| 156 | 0.92 | 1.53358893149 | 59.99 | 98.88 | 50.72 | 3389295 | 73.11697331 | CS |
| 260 | 20.46 | 50.5809641533 | 40.45 | 98.88 | 28.92 | 3155013 | 64.09191841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 60.91 | -0.45 | -0.73 | 61.42 | 61.74 | 60.565 | 3110775 |
| 1726872000 | 61.36 | -1.09 | -1.75 | 62.24 | 62.24 | 60.92 | 11786601 |
| 1726785600 | 62.45 | 1.92 | 3.17 | 60.88 | 62.61 | 60.825 | 4194408 |
| 1726699200 | 60.53 | 0.07 | 0.12 | 60.46 | 61.05 | 60.13 | 2008979 |
| 1726612800 | 60.46 | 0.05 | 0.08 | 60.58 | 60.85 | 60.215 | 1799807 |
| 1726526400 | 60.41 | 0.02 | 0.03 | 60.82 | 60.95 | 59.85 | 1568306 |
| 1726267200 | 60.39 | 0.77 | 1.29 | 59.89 | 60.4 | 59.71 | 1815482 |
| 1726180800 | 59.62 | 0.62 | 1.05 | 58.815 | 59.78 | 58.51 | 2095976 |
| 1726094400 | 59 | -0.05 | -0.08 | 59.22 | 59.22 | 58.1101 | 2535521 |
| 1726008000 | 59.05 | -0.45 | -0.76 | 59.04 | 59.41 | 58.240139 | 3162758 |
| 1725921600 | 59.5 | 0.03 | 0.05 | 59.72 | 60.07 | 59.19 | 1995988 |
| 1725662400 | 59.47 | -0.6 | -1.00 | 60.36 | 60.55 | 59.185 | 2600764 |
| 1725576000 | 60.07 | -1.35 | -2.20 | 61.6 | 61.77 | 60.03 | 3084860 |
| 1725489600 | 61.42 | 0.8 | 1.32 | 60.81 | 61.64 | 60.65 | 2380610 |
| 1725403200 | 60.62 | -0.37 | -0.61 | 60.42 | 60.85 | 60.21 | 2208090 |
| 1725057600 | 60.99 | 0.15 | 0.25 | 61 | 61.115 | 60.51 | 3369020 |
| 1724971200 | 60.84 | -0.12 | -0.20 | 61.18 | 61.18 | 59.955 | 1535694 |
| 1724884800 | 60.96 | 0.4 | 0.66 | 60.07 | 61.02 | 59.715 | 1654420 |
| 1724798400 | 60.56 | -0.18 | -0.30 | 60.8 | 60.9 | 59.98 | 1786960 |
| 1724712000 | 60.74 | 0.24 | 0.40 | 60.82 | 61.04 | 60.32 | 1703665 |
| 1724452800 | 60.5 | 1.25 | 2.11 | 59.61 | 60.53 | 59.34 | 1709798 |
| 1724366400 | 59.25 | 0.03 | 0.05 | 59.27 | 59.32 | 58.64 | 1875128 |
| 1724280000 | 59.22 | 0.21 | 0.36 | 58.69 | 59.27 | 58.62 | 1875872 |
| 1724193600 | 59.01 | -0.67 | -1.12 | 59.6 | 59.74 | 58.99 | 1831706 |
| 1724107200 | 59.68 | 0.59 | 1.00 | 59.34 | 59.84 | 59.1 | 2300952 |
| 1723848000 | 59.09 | 0.23 | 0.39 | 58.64 | 59.13 | 58.545 | 1936029 |
| 1723761600 | 58.86 | 0.48 | 0.82 | 58.72 | 59.15 | 58.3 | 2589231 |
| 1723675200 | 58.38 | 0 | 0.00 | 58.38 | 58.42 | 57.94 | 2353309 |
| 1723588800 | 58.38 | 0.31 | 0.53 | 57.09 | 58.43 | 56.88 | 3492363 |
| 1723502400 | 58.07 | -0.37 | -0.63 | 58.5 | 58.6 | 57.72 | 2045765 |
| 1723243200 | 58.44 | -0.04 | -0.07 | 58.28 | 58.5 | 57.92 | 1640195 |
| 1723156800 | 58.48 | 0.3 | 0.52 | 58.77 | 59.24 | 58.27 | 1849138 |
| 1723070400 | 58.18 | 0.22 | 0.38 | 58.61 | 59.21 | 58.15 | 2778017 |
| 1722984000 | 57.96 | -0.22 | -0.38 | 58.3 | 58.66 | 57.74 | 3019535 |
| 1722897600 | 58.18 | -0.73 | -1.24 | 57.93 | 58.96 | 57.58 | 3987830 |
| 1722638400 | 58.91 | -1.57 | -2.60 | 60.2 | 60.44 | 58.65 | 3980815 |
| 1722552000 | 60.48 | -1.53 | -2.47 | 62.31 | 62.67 | 60.14 | 3562606 |
| 1722465600 | 62.01 | -0.49 | -0.78 | 62.12 | 62.63 | 61 | 4783307 |
| 1722379200 | 62.5 | -0.8 | -1.26 | 61 | 63.14 | 59.04 | 6376840 |
| 1722292800 | 63.3 | -0.68 | -1.06 | 63.86 | 64.239999 | 63.28 | 3293526 |
| 1722033600 | 63.98 | 0.66 | 1.04 | 63.32 | 64.03 | 63.14 | 2048210 |
| 1721947200 | 63.32 | 0.67 | 1.07 | 62.8 | 64.31 | 62.8 | 1984652 |
| 1721860800 | 62.65 | 0.43 | 0.69 | 62.17 | 63.04 | 61.885 | 1804357 |
| 1721774400 | 62.22 | -1.89 | -2.95 | 63.81 | 64.28 | 62.19 | 2255073 |
| 1721688000 | 64.11 | -0.08 | -0.12 | 64.45 | 64.45 | 63.4052 | 868711 |
| 1721428800 | 64.19 | -0.6 | -0.93 | 64.3655 | 64.385 | 63.53 | 2576501 |
| 1721342400 | 64.79 | -0.93 | -1.42 | 65.31 | 66.08 | 64.66 | 1947571 |
| 1721256000 | 65.72 | 1.16 | 1.80 | 65.2 | 65.79 | 65.0535 | 2418592 |
| 1721169600 | 64.56 | 1.16 | 1.83 | 63 | 64.68 | 62.63 | 2129958 |
| 1721083200 | 63.4 | -0.88 | -1.37 | 64.18 | 64.5 | 63.31 | 2869261 |
| 1720824000 | 64.28 | 0.03 | 0.05 | 64.68 | 64.739999 | 63.99 | 2376759 |
| 1720737600 | 64.25 | 0.02 | 0.03 | 64.58 | 65.165 | 63.91 | 3255464 |
| 1720651200 | 64.23 | 1.1 | 1.74 | 63.5 | 64.29 | 62.82 | 3882679 |
| 1720564800 | 63.13 | -0.25 | -0.39 | 63.36 | 64.239999 | 62.97 | 3973220 |
| 1720478400 | 63.38 | 2.02 | 3.29 | 61.36 | 63.47 | 61.32 | 4529496 |
| 1720219200 | 61.36 | -1.33 | -2.12 | 62.6 | 62.6 | 60.64 | 4111661 |
| 1720040640 | 62.69 | 0.56 | 0.90 | 62.29 | 62.69 | 62.065 | 2680452 |
| 1719960000 | 62.13 | 1.49 | 2.46 | 60.74 | 62.155 | 60.61 | 3581054 |
| 1719873600 | 60.64 | 0.19 | 0.31 | 60.97 | 61.41 | 60.46 | 2185462 |
| 1719614400 | 60.45 | -0.16 | -0.26 | 60.9 | 60.93 | 60.21 | 11726048 |
| 1719528000 | 60.61 | -0.06 | -0.10 | 60.78 | 61.21 | 60.385 | 2300407 |
| 1719441600 | 60.67 | 0.02 | 0.03 | 60.4 | 61.17 | 60.18 | 3041828 |
| 1719355200 | 60.65 | -1.48 | -2.38 | 61.87 | 62.03 | 60.61 | 3908675 |
| 1719268800 | 62.13 | 0.78 | 1.27 | 61.11 | 62.27 | 60.59 | 4341982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
