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 | -1.135 | -2.04155049915 | 55.595 | 57.2 | 53.78 | 1750504 | 55.16781145 | CS |
| 4 | -4.13 | -7.04898446834 | 58.59 | 61.13 | 53.78 | 1282823 | 57.40636134 | CS |
| 12 | -11.74 | -17.7341389728 | 66.2 | 67.39 | 52.45 | 1421697 | 58.75996457 | CS |
| 26 | -0.61 | -1.1076811331 | 55.07 | 68.92 | 52.45 | 1516774 | 59.3354106 | CS |
| 52 | 10.57 | 24.0829346093 | 43.89 | 68.92 | 38.04 | 1436255 | 55.06920496 | CS |
| 156 | 39.5 | 264.037433155 | 14.96 | 68.92 | 14.7 | 1465879 | 39.18872807 | CS |
| 260 | 33.83 | 163.984488609 | 20.63 | 68.92 | 4.95 | 1680775 | 27.00438713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 54.46 | 0.23 | 0.42 | 53.69 | 55.25 | 53.37 | 6678400 |
| 1734651600 | 54.23 | 0.02 | 0.04 | 54.25 | 55.29 | 53.835 | 2142868 |
| 1734565200 | 54.21 | -1.04 | -1.88 | 55.21 | 56.78 | 53.78 | 2066868 |
| 1734478800 | 55.25 | -1.28 | -2.26 | 56.63 | 56.63 | 55.02 | 1714834 |
| 1734392400 | 56.53 | 0.03 | 0.05 | 56.51 | 57.2 | 56.34 | 1641757 |
| 1734133200 | 56.5 | 0.49 | 0.87 | 55.92 | 56.94 | 55.46 | 1214526 |
| 1734046800 | 56.01 | -1.27 | -2.22 | 57.44 | 57.53 | 55.97 | 850070 |
| 1733960400 | 57.28 | 0.19 | 0.33 | 57.29 | 58.11 | 57.02 | 1261193 |
| 1733874000 | 57.09 | 0.4 | 0.71 | 57.05 | 58.29 | 56.23 | 1565404 |
| 1733787600 | 56.69 | -0.86 | -1.49 | 58.66 | 58.942 | 56.57 | 1455015 |
| 1733528400 | 57.55 | -0.93 | -1.59 | 58.94 | 58.965 | 56.9101 | 1216945 |
| 1733442000 | 58.48 | -1.42 | -2.37 | 60 | 60.105 | 58.25 | 877432 |
| 1733355600 | 59.9 | 0.16 | 0.27 | 59.15 | 60.37 | 58.865 | 1344018 |
| 1733269200 | 59.74 | 0.04 | 0.07 | 59.77 | 60.85 | 59.445 | 1044135 |
| 1733182800 | 59.7 | -0.47 | -0.78 | 60.44 | 60.44 | 59.42 | 1345672 |
| 1732917840 | 60.17 | 0.05 | 0.08 | 60.21 | 60.89 | 60.065 | 643225 |
| 1732750800 | 60.12 | -0.51 | -0.84 | 60.81 | 61.2 | 59.765 | 734283 |
| 1732664400 | 60.63 | 0.48 | 0.80 | 60.08 | 60.825 | 59.17 | 881274 |
| 1732578000 | 60.15 | 0.85 | 1.43 | 59.69 | 60.545 | 59.26 | 1463203 |
| 1732318800 | 59.3 | 1.14 | 1.96 | 58.24 | 60.15 | 58.1901 | 1060567 |
| 1732232400 | 58.16 | 0.14 | 0.24 | 58.1 | 59.21 | 57.74 | 1152384 |
| 1732146000 | 58.02 | -0.21 | -0.36 | 58.3 | 58.7 | 57.75 | 741399 |
| 1732059600 | 58.23 | 1.44 | 2.54 | 55.97 | 58.39 | 55.97 | 1175808 |
| 1731973200 | 56.79 | 0.62 | 1.10 | 56.17 | 57.21 | 55.99 | 766029 |
| 1731714000 | 56.17 | -0.02 | -0.04 | 56.35 | 56.98 | 55.76 | 1256181 |
| 1731627600 | 56.19 | -2.18 | -3.73 | 58.44 | 58.89 | 55.87 | 1494300 |
| 1731541200 | 58.37 | -0.39 | -0.66 | 58.81 | 58.93 | 57.95 | 1296564 |
| 1731454800 | 58.76 | -0.74 | -1.24 | 59 | 59.62 | 57.99 | 1422619 |
| 1731368400 | 59.5 | 1.21 | 2.08 | 58.7 | 60.08 | 58.7 | 1453843 |
| 1731109200 | 58.29 | 0.96 | 1.67 | 57.38 | 58.59 | 57.05 | 1651702 |
| 1731022800 | 57.33 | -0.78 | -1.34 | 58.12 | 58.1999 | 56.72 | 2106548 |
| 1730936400 | 58.11 | 4.1 | 7.59 | 57 | 58.14 | 54.905 | 3273138 |
| 1730850000 | 54.01 | 0.5 | 0.93 | 53.8 | 54.83 | 53.19 | 2642626 |
| 1730763600 | 53.51 | 0.09 | 0.17 | 53 | 54.08 | 52.92 | 1534275 |
| 1730500800 | 53.42 | 0.71 | 1.35 | 53.39 | 54.21 | 52.45 | 1969722 |
| 1730414400 | 52.71 | -1.5 | -2.77 | 54 | 54.42 | 52.62 | 2538017 |
| 1730328000 | 54.21 | -2.61 | -4.59 | 56.16 | 56.7699 | 54.13 | 3069982 |
| 1730241600 | 56.82 | -6.4 | -10.12 | 60 | 60.235 | 56.5 | 5878399 |
| 1730155200 | 63.22 | 1.84 | 3.00 | 61.75 | 63.3 | 61.3 | 1734527 |
| 1729896000 | 61.38 | -0.11 | -0.18 | 61.55 | 62.46 | 61.205 | 1183539 |
| 1729809600 | 61.49 | -1.37 | -2.18 | 61.98 | 62.26 | 60.41 | 1684710 |
| 1729723200 | 62.86 | -0.28 | -0.44 | 62.68 | 64.11 | 62.68 | 974396 |
| 1729636800 | 63.14 | -0.24 | -0.38 | 63.21 | 63.65 | 62.57 | 731439 |
| 1729550400 | 63.38 | 0.26 | 0.41 | 63.67 | 64.64 | 63.25 | 958005 |
| 1729291200 | 63.12 | -0.21 | -0.33 | 63.57 | 63.67 | 62.86 | 735686 |
| 1729204800 | 63.33 | 0.31 | 0.49 | 63.42 | 64.0835 | 62.8 | 711210 |
| 1729118400 | 63.02 | 0.47 | 0.75 | 63.04 | 63.425 | 62.29 | 720389 |
| 1729032000 | 62.55 | -0.25 | -0.40 | 62.23 | 63.155 | 61.7 | 905302 |
| 1728945600 | 62.8 | -0.76 | -1.20 | 63.4 | 63.5 | 62.41 | 1010410 |
| 1728686400 | 63.56 | 0.62 | 0.99 | 63 | 64.379999 | 63 | 672866 |
| 1728600000 | 62.94 | 0.11 | 0.18 | 61.17 | 62.97 | 60.56 | 1244710 |
| 1728513600 | 62.83 | -1.17 | -1.83 | 63.69 | 63.95 | 62.02 | 1656326 |
| 1728427200 | 64 | -0.64 | -0.99 | 64.42 | 64.93 | 63.62 | 1444974 |
| 1728340800 | 64.64 | -0.45 | -0.69 | 64.48 | 65.019999 | 64.019999 | 625062 |
| 1728081600 | 65.09 | 1.18 | 1.85 | 64.959999 | 65.45 | 64 | 918231 |
| 1727995200 | 63.91 | -1.68 | -2.56 | 65.59 | 66.099999 | 63.77 | 1476052 |
| 1727908800 | 65.59 | -0.37 | -0.56 | 65.72 | 67.069999 | 64.79 | 1351104 |
| 1727822400 | 65.959999 | -0.95 | -1.42 | 66.569999 | 67.09 | 65.805 | 1115397 |
| 1727736000 | 66.91 | 0.64 | 0.97 | 65.66 | 67.03 | 65.66 | 1022916 |
| 1727476800 | 66.269999 | 0.95 | 1.45 | 66.2 | 67.39 | 65.62 | 1601779 |
| 1727390400 | 65.319999 | -0.1 | -0.15 | 66.459999 | 67.47 | 65.14 | 1462773 |
| 1727304000 | 65.42 | 0.78 | 1.21 | 64.709999 | 65.72 | 64.269999 | 1080550 |
| 1727217600 | 64.64 | -0.38 | -0.58 | 65.769999 | 66 | 64.36 | 1030968 |
| 1727131200 | 65.019999 | 1.18 | 1.85 | 65.44 | 65.819999 | 64.43 | 719054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
