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 | 1.074 | 1.91614629795 | 56.05 | 58.765 | 55.6905 | 9527278 | 57.50080312 | CS |
| 4 | 3.314 | 6.15870656012 | 53.81 | 58.765 | 52.65 | 10942852 | 55.41646282 | CS |
| 12 | -5.026 | -8.08688656476 | 62.15 | 63.77 | 48 | 17481105 | 54.63022002 | CS |
| 26 | -1.14442968 | -1.96406473675 | 58.26842968 | 68.56878563 | 48 | 8579886 | 55.23664904 | CS |
| 52 | 18.83040421 | 49.1737686721 | 38.29359579 | 68.56878563 | 35.01897281 | 4432404 | 54.96386499 | CS |
| 156 | 19.9397982 | 53.6243814167 | 37.1842018 | 68.56878563 | 23.68634387 | 1663306 | 52.48533671 | CS |
| 260 | 40.62070009 | 246.136835127 | 16.50329991 | 68.56878563 | 8.21699996 | 1155472 | 48.08885915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 57.23 | -0.74 | -1.28 | 57.64 | 58.18 | 56.99 | 14684244 |
| 1726785600 | 57.97 | 1.04 | 1.83 | 58.29 | 58.43 | 57.41 | 9539685 |
| 1726699200 | 56.93 | -1.57 | -2.68 | 58.54 | 58.54 | 56.81 | 10209109 |
| 1726612800 | 58.5 | 0.84 | 1.46 | 57.99 | 58.765 | 57.49 | 10576576 |
| 1726526400 | 57.66 | 1.54 | 2.74 | 56.59 | 57.75 | 56.395 | 10657008 |
| 1726267200 | 56.12 | -0.23 | -0.41 | 56.45 | 56.57 | 55.6905 | 7898741 |
| 1726180800 | 56.35 | 0.56 | 1.00 | 55.93 | 56.48 | 55.55 | 9063151 |
| 1726094400 | 55.79 | 1.58 | 2.91 | 54.32 | 55.87 | 53.96 | 12788321 |
| 1726008000 | 54.21 | -0.08 | -0.15 | 54.29 | 54.9 | 53.68 | 8363423 |
| 1725921600 | 54.29 | 0.61 | 1.14 | 54.19 | 54.83 | 54 | 9470274 |
| 1725662400 | 53.68 | 0.65 | 1.23 | 53.19 | 54.52 | 53.08 | 13243714 |
| 1725576000 | 53.03 | -0.31 | -0.58 | 53.16 | 53.78 | 52.915 | 8314831 |
| 1725489600 | 53.34 | -0.18 | -0.34 | 52.96 | 53.47 | 52.65 | 12214851 |
| 1725403200 | 53.52 | -2.56 | -4.56 | 56 | 56.58 | 53.18 | 14390257 |
| 1725057600 | 56.08 | 0.45 | 0.81 | 55.91 | 56.23 | 55.18 | 12841068 |
| 1724971200 | 55.63 | -0.14 | -0.25 | 56.21 | 56.4865 | 55.54 | 10677908 |
| 1724884800 | 55.77 | -0.37 | -0.66 | 56.69 | 56.98 | 55.226 | 13726865 |
| 1724798400 | 56.14 | 1.39 | 2.54 | 54.38 | 56.3 | 54.19 | 14873609 |
| 1724712000 | 54.75 | 1.04 | 1.94 | 53.88 | 55.045 | 53.78 | 12164988 |
| 1724452800 | 53.71 | 0.26 | 0.49 | 53.81 | 53.95 | 53.1 | 9916358 |
| 1724366400 | 53.45 | -0.28 | -0.52 | 53.54 | 54.26 | 53.21 | 10421517 |
| 1724280000 | 53.73 | 1.79 | 3.45 | 52.24 | 53.975 | 52.08 | 14520056 |
| 1724193600 | 51.94 | -0.7 | -1.33 | 52.6 | 52.9199 | 51.8 | 12864057 |
| 1724107200 | 52.64 | 0.17 | 0.32 | 52.65 | 52.95 | 51.83 | 16687893 |
| 1723848000 | 52.47 | -1.5 | -2.78 | 53.59 | 53.7 | 52.05 | 21287743 |
| 1723761600 | 53.97 | 2.32 | 4.49 | 51.79 | 54.32 | 51.58 | 28801763 |
| 1723675200 | 51.65 | -0.03 | -0.06 | 52.05 | 52.53 | 51.08 | 32645185 |
| 1723588800 | 51.68 | -4.19 | -7.50 | 50.77 | 52.106 | 48 | 108928167 |
| 1723502400 | 55.87 | 0.32 | 0.58 | 55.56 | 56.34 | 55.08 | 10070788 |
| 1723243200 | 55.55 | 1.23 | 2.26 | 54.9 | 56.14 | 54.53 | 11558988 |
| 1723156800 | 54.32 | 0.69 | 1.29 | 54.25 | 54.89 | 53.74 | 9301124 |
| 1723070400 | 53.63 | -0.45 | -0.83 | 54.65 | 55.3 | 53.41 | 11229846 |
| 1722984000 | 54.08 | 1.9 | 3.64 | 52.84 | 55.11 | 52.6585 | 16378685 |
| 1722897600 | 52.18 | -0.39 | -0.74 | 48.25 | 52.74 | 47.98 | 14443090 |
| 1722638400 | 52.57 | -0.89 | -1.66 | 52.33 | 52.85 | 51.15 | 15102355 |
| 1722552000 | 53.46 | -0.86 | -1.58 | 54.26 | 55.07 | 52.83 | 14080235 |
| 1722465600 | 54.32 | 1.75 | 3.33 | 53.44 | 54.51 | 52.8 | 23013314 |
| 1722379200 | 52.57 | 1.6 | 3.14 | 51.18 | 52.76 | 51.1 | 23628270 |
| 1722292800 | 50.97 | 1.14 | 2.29 | 49.92 | 51.29 | 49.59 | 16028878 |
| 1722033600 | 49.83 | -0.99 | -1.95 | 51.24 | 51.59 | 49.41 | 24558585 |
| 1721947200 | 50.82 | -0.96 | -1.85 | 50.7 | 51.6 | 49.53 | 40728581 |
| 1721860800 | 51.78 | -0.77 | -1.47 | 52.16 | 52.49 | 51.46 | 38779530 |
| 1721774400 | 52.55 | -1.01 | -1.89 | 54.05 | 54.72 | 52.34 | 17500286 |
| 1721688000 | 53.56 | 0.02 | 0.04 | 53.44 | 54.03 | 52.98 | 13863674 |
| 1721428800 | 53.54 | 0.16 | 0.30 | 53.61 | 54 | 52.95 | 15613988 |
| 1721342400 | 53.38 | -1.91 | -3.45 | 53.5 | 54.55 | 52.63 | 29121577 |
| 1721256000 | 55.29 | -2.45 | -4.24 | 57 | 57.39 | 55.1 | 17182143 |
| 1721169600 | 57.74 | 1.13 | 2.00 | 56.97 | 57.92 | 56.23 | 14388793 |
| 1721083200 | 56.61 | -1.06 | -1.84 | 57.89 | 57.89 | 56.48 | 15181576 |
| 1720824000 | 57.67 | 0.12 | 0.21 | 57.95 | 58.6699 | 57.43 | 14032794 |
| 1720737600 | 57.55 | -0.75 | -1.29 | 58.21 | 58.5 | 57.37 | 13290360 |
| 1720651200 | 58.3 | 0.82 | 1.43 | 57.42 | 58.63 | 56.82 | 20283595 |
| 1720564800 | 57.48 | -2.03 | -3.41 | 59.75 | 60.16 | 57.35 | 25114611 |
| 1720478400 | 59.51 | -3.24 | -5.16 | 62.66 | 62.66 | 59.04 | 24428980 |
| 1720219200 | 62.75 | 1.17 | 1.90 | 61.65 | 62.955 | 61.2 | 12836011 |
| 1720040640 | 61.58 | 0.18 | 0.29 | 61.27 | 62.81 | 60.84 | 12651787 |
| 1719960000 | 61.4 | -0.41 | -0.66 | 61.8 | 62.32 | 60.46 | 18356016 |
| 1719873600 | 61.81 | -0.6 | -0.96 | 62.68 | 62.76 | 60.25 | 19635718 |
| 1719614400 | 62.41 | 0 | 0.00 | 62.41 | 62.41 | 62.41 | 0 |
| 1719528000 | 62.41 | -3.45 | -5.24 | 66 | 66 | 61.84 | 28406293 |
| 1719441600 | 65.86 | 1.18 | 1.83 | 65.819999 | 66.31 | 62.75 | 27326928 |
| 1719355200 | 64.675888 | 1.76 | 2.80 | 63.416861 | 64.808469 | 63.3158 | 24312994 |
| 1719268800 | 62.916678 | -0.33 | -0.52 | 63.5325 | 63.5325 | 62.334937 | 20927056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
