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 | -1.96 | -3.0317092034 | 64.65 | 65.905 | 62.66 | 5664846 | 64.32380622 | CS |
| 4 | 3.7 | 6.27224953382 | 58.99 | 65.905 | 58.185 | 4280009 | 62.01523449 | CS |
| 12 | 5.3 | 9.23505837254 | 57.39 | 65.905 | 56.08 | 3577155 | 59.91092557 | CS |
| 26 | 7.58 | 13.7543095627 | 55.11 | 65.905 | 52.64 | 3671321 | 57.52501652 | CS |
| 52 | 17.64 | 39.1564927858 | 45.05 | 65.905 | 39.66 | 4022608 | 51.4348525 | CS |
| 156 | 12.7 | 25.4050810162 | 49.99 | 65.905 | 36.22 | 4636490 | 49.18084187 | CS |
| 260 | 17.5 | 38.7253817216 | 45.19 | 65.905 | 26.4 | 4943561 | 45.94883713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 62.69 | -0.79 | -1.24 | 63.45 | 63.74 | 62.66 | 3362746 |
| 1721342400 | 63.48 | -0.61 | -0.95 | 64 | 64.4 | 62.75 | 6165563 |
| 1721256000 | 64.09 | -0.93 | -1.43 | 65.43 | 65.655 | 63.91 | 7266582 |
| 1721169600 | 65.019999 | -0.69 | -1.05 | 65.55 | 65.9 | 64.785 | 5197549 |
| 1721083200 | 65.709999 | 1.02 | 1.58 | 64.65 | 65.905 | 64.65 | 6331789 |
| 1720824000 | 64.69 | 3.22 | 5.24 | 63.13 | 64.925 | 62.63 | 9393914 |
| 1720737600 | 61.47 | 0.77 | 1.27 | 60.72 | 61.55 | 60.47 | 4147609 |
| 1720651200 | 60.7 | 0.49 | 0.81 | 60.24 | 60.74 | 60.02 | 3097081 |
| 1720564800 | 60.21 | 0.67 | 1.13 | 59.62 | 60.635 | 59.41 | 3870991 |
| 1720478400 | 59.54 | -0.34 | -0.57 | 60.04 | 60.18 | 59.19 | 3977128 |
| 1720219200 | 59.88 | -0.59 | -0.98 | 60.39 | 60.39 | 59.655 | 2225051 |
| 1720040640 | 60.47 | -0.03 | -0.05 | 60.74 | 60.9058 | 60.29 | 1528638 |
| 1719960000 | 60.5 | 0.39 | 0.65 | 59.99 | 60.53 | 59.82 | 3034891 |
| 1719873600 | 60.11 | 0.22 | 0.37 | 60.43 | 60.56 | 59.775 | 2634992 |
| 1719614400 | 59.89 | 0.35 | 0.59 | 59.77 | 60.07 | 59.46 | 5914958 |
| 1719528000 | 59.54 | 0.87 | 1.48 | 59.57 | 59.71 | 59 | 3899997 |
| 1719441600 | 58.67 | -0.12 | -0.20 | 58.48 | 58.81 | 58.185 | 4273683 |
| 1719355200 | 58.79 | -0.69 | -1.16 | 59.09 | 59.25 | 58.61 | 2067729 |
| 1719268800 | 59.48 | 0.66 | 1.12 | 58.99 | 59.83 | 58.88 | 2929288 |
| 1719009600 | 58.82 | -0.02 | -0.03 | 58.83 | 58.95 | 58.41 | 12333521 |
| 1718923200 | 58.84 | 0.16 | 0.27 | 58.54 | 59.13 | 58.5 | 2781310 |
| 1718750400 | 58.68 | 0.51 | 0.88 | 58.16 | 58.7 | 57.79 | 3376890 |
| 1718664000 | 58.17 | 0.15 | 0.26 | 57.82 | 58.215 | 57.18 | 3062018 |
| 1718404800 | 58.02 | -0.48 | -0.82 | 58.01 | 58.4 | 57.745 | 2329753 |
| 1718318400 | 58.5 | -0.11 | -0.19 | 58.38 | 58.585 | 57.71 | 2634359 |
| 1718232000 | 58.61 | -0.15 | -0.26 | 59.1075 | 59.38 | 58.345 | 3045822 |
| 1718145600 | 58.76 | -1.98 | -3.26 | 60.37 | 60.82 | 58.6 | 3446075 |
| 1718059200 | 60.74 | 0.43 | 0.71 | 59.92 | 60.865 | 59.8 | 3843727 |
| 1717800000 | 60.31 | 0.4 | 0.67 | 59.72 | 60.67 | 59.65 | 3269730 |
| 1717713600 | 59.91 | 1.02 | 1.73 | 58.88 | 59.93 | 58.44 | 3822320 |
| 1717627200 | 58.89 | 0.02 | 0.03 | 59.05 | 59.15 | 58.52 | 2282875 |
| 1717540800 | 58.87 | -0.7 | -1.18 | 59.1 | 59.39 | 58.4 | 2645874 |
| 1717454400 | 59.57 | -0.04 | -0.07 | 59.59 | 59.64 | 58.77 | 2427213 |
| 1717195200 | 59.61 | 1.19 | 2.04 | 58.5 | 59.69 | 58.38 | 5160892 |
| 1717108800 | 58.42 | 0.66 | 1.14 | 57.94 | 58.825 | 57.8 | 4526441 |
| 1717022400 | 57.76 | -0.48 | -0.82 | 57.65 | 57.98 | 57.26 | 2885109 |
| 1716936000 | 58.24 | -0.85 | -1.44 | 58.98 | 59.15 | 58.14 | 2358859 |
| 1716590400 | 59.09 | 0.76 | 1.30 | 58.57 | 59.135 | 58.505 | 2098327 |
| 1716504000 | 58.33 | -0.64 | -1.09 | 58.99 | 58.99 | 58.105 | 2463289 |
| 1716417600 | 58.97 | -0.11 | -0.19 | 58.86 | 59.17 | 58.475 | 3220127 |
| 1716331200 | 59.08 | 0.13 | 0.22 | 58.92 | 59.17 | 58.685 | 2557910 |
| 1716244800 | 58.95 | -0.55 | -0.92 | 59.52 | 59.7 | 58.77 | 1928010 |
| 1715985600 | 59.5 | 0.73 | 1.24 | 59.06 | 59.55 | 58.69 | 2903162 |
| 1715899200 | 58.77 | -0.03 | -0.05 | 58.8 | 59.215 | 58.75 | 2604214 |
| 1715812800 | 58.8 | 0.45 | 0.77 | 58.63 | 58.94 | 58.4 | 2710848 |
| 1715726400 | 58.35 | 0.5 | 0.86 | 57.9 | 58.45 | 57.81 | 2879074 |
| 1715640000 | 57.85 | -0.59 | -1.01 | 58.61 | 58.75 | 57.84 | 2144251 |
| 1715380800 | 58.44 | 0.09 | 0.15 | 58.54 | 58.74 | 58.33 | 3255508 |
| 1715294400 | 58.35 | 0.84 | 1.46 | 57.32 | 58.52 | 57.32 | 3793638 |
| 1715208000 | 57.51 | 0.11 | 0.19 | 57.23 | 57.75 | 57.12 | 2939787 |
| 1715121600 | 57.4 | -0.08 | -0.14 | 57.42 | 57.9727 | 57.355 | 2820108 |
| 1715035200 | 57.48 | 0.48 | 0.84 | 57.5 | 57.6 | 56.98 | 2402572 |
| 1714776000 | 57 | 0.4 | 0.71 | 56.91 | 57.21 | 56.48 | 2214002 |
| 1714689600 | 56.6 | 0.14 | 0.25 | 56.92 | 57.17 | 56.31 | 3187563 |
| 1714603200 | 56.46 | -0.03 | -0.05 | 56.53 | 56.93 | 56.08 | 4053957 |
| 1714516800 | 56.49 | -0.84 | -1.47 | 57.19 | 57.3 | 56.455 | 3530011 |
| 1714430400 | 57.33 | 0.01 | 0.02 | 57.39 | 57.82 | 57.075 | 2638530 |
| 1714171200 | 57.32 | 0.14 | 0.24 | 57.25 | 57.7 | 57.078 | 2058026 |
| 1714084800 | 57.18 | -0.77 | -1.33 | 57.42 | 57.48 | 56.755 | 3170670 |
| 1713998400 | 57.95 | 0.51 | 0.89 | 57.03 | 58.01 | 56.9882 | 3224750 |
| 1713912000 | 57.44 | 0.28 | 0.49 | 57.14 | 57.835 | 57.09 | 2861158 |
| 1713825600 | 57.16 | 0.87 | 1.55 | 56.72 | 57.47 | 56.315 | 2936328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
