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 | 2.6314 | 4.60609922176 | 57.1286 | 59.84 | 56.83 | 822984 | 57.80208507 | CS |
| 4 | 5.79 | 10.7281823235 | 53.97 | 59.84 | 52.39 | 644403 | 55.89367911 | CS |
| 12 | 4.64 | 8.41799709724 | 55.12 | 59.84 | 51.85 | 539989 | 55.18178766 | CS |
| 26 | -1.32 | -2.16110019646 | 61.08 | 62 | 51.595 | 644771 | 56.61126466 | CS |
| 52 | 0.91 | 1.54630416313 | 58.85 | 65.545 | 49.55 | 631361 | 57.82853033 | CS |
| 156 | -5.85 | -8.91632373114 | 65.61 | 81.54 | 43.54 | 642297 | 59.70224931 | CS |
| 260 | 2.66 | 4.6584938704 | 57.1 | 81.54 | 29.36 | 719947 | 57.07986924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 59.76 | 1.72 | 2.96 | 58.79 | 59.84 | 58.45 | 1067958 |
| 1721947200 | 58.04 | 0.83 | 1.45 | 58 | 59.445 | 57.59 | 1297375 |
| 1721860800 | 57.21 | -0.97 | -1.67 | 58.21 | 58.91 | 57.15 | 858021 |
| 1721774400 | 58.18 | 1 | 1.75 | 57.15 | 58.32 | 57.015 | 1077462 |
| 1721688000 | 57.18 | -0.44 | -0.76 | 57.84 | 57.86 | 56.83 | 419433 |
| 1721428800 | 57.62 | -0.01 | -0.02 | 57.68 | 57.94 | 57.1286 | 712584 |
| 1721342400 | 57.63 | -0.93 | -1.59 | 58.22 | 59.16 | 57.62 | 758661 |
| 1721256000 | 58.56 | 0.08 | 0.14 | 58.47 | 59.59 | 58.305 | 568906 |
| 1721169600 | 58.48 | 1.69 | 2.98 | 57.2 | 58.74 | 57.05 | 549445 |
| 1721083200 | 56.79 | 0.43 | 0.76 | 56.57 | 57.21 | 56.4002 | 439917 |
| 1720824000 | 56.36 | 0.37 | 0.66 | 56.4 | 57.11 | 56.295 | 516000 |
| 1720737600 | 55.99 | 2.74 | 5.15 | 54.3 | 56.22 | 54 | 659295 |
| 1720651200 | 53.25 | 0.67 | 1.27 | 52.73 | 53.3 | 52.73 | 494011 |
| 1720564800 | 52.58 | -0.09 | -0.17 | 52.63 | 53.105 | 52.39 | 447270 |
| 1720478400 | 52.67 | 0.19 | 0.36 | 52.88 | 53.3 | 52.63 | 381148 |
| 1720219200 | 52.48 | -0.89 | -1.67 | 53.13 | 53.61 | 52.39 | 1170616 |
| 1720040640 | 53.37 | -0.22 | -0.41 | 53.65 | 54.09 | 53.355 | 237910 |
| 1719960000 | 53.59 | 0.21 | 0.39 | 52.69 | 53.7978 | 52.55 | 457156 |
| 1719873600 | 53.38 | -0.17 | -0.32 | 54.06 | 54.345 | 53.04 | 504560 |
| 1719614400 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1719528000 | 53.55 | 0.41 | 0.77 | 53.39 | 53.6 | 53.06 | 424289 |
| 1719441600 | 53.14 | -0.44 | -0.82 | 53.28 | 53.28 | 52.54 | 437148 |
| 1719355200 | 53.58 | -0.92 | -1.69 | 54.28 | 54.3 | 53.4754 | 368282 |
| 1719268800 | 54.5 | 0.68 | 1.26 | 53.98 | 54.8 | 53.72 | 256015 |
| 1719009600 | 53.82 | -0.11 | -0.20 | 54.18 | 54.35 | 53.585 | 817274 |
| 1718923200 | 53.93 | 0.81 | 1.52 | 52.87 | 54.21 | 52.87 | 339880 |
| 1718750400 | 53.12 | -0.49 | -0.91 | 53.53 | 53.98 | 53.04 | 561207 |
| 1718664000 | 53.61 | 0.54 | 1.02 | 52.85 | 53.62 | 52.85 | 541772 |
| 1718404800 | 53.07 | -0.03 | -0.06 | 52.55 | 53.25 | 52.55 | 476102 |
| 1718318400 | 53.1 | 0.43 | 0.82 | 52.67 | 53.21 | 52.06 | 565301 |
| 1718232000 | 52.67 | 0.08 | 0.15 | 53.91 | 54.42 | 52.42 | 558815 |
| 1718145600 | 52.59 | -0.07 | -0.13 | 52.23 | 52.7225 | 51.85 | 521070 |
| 1718059200 | 52.66 | -1.21 | -2.25 | 52.78 | 53 | 52.13 | 583034 |
| 1717800000 | 53.87 | -0.85 | -1.55 | 54.06 | 54.52 | 53.8 | 525674 |
| 1717713600 | 54.72 | -0.29 | -0.53 | 54.75 | 55.13 | 54.47 | 428651 |
| 1717627200 | 55.01 | -0.02 | -0.04 | 55.22 | 55.375 | 54.63 | 866774 |
| 1717540800 | 55.03 | -0.17 | -0.31 | 54.8 | 56.38 | 54.8 | 376198 |
| 1717454400 | 55.2 | -0.38 | -0.68 | 55.97 | 55.97 | 54.815 | 295619 |
| 1717195200 | 55.58 | 0.32 | 0.58 | 55.4 | 55.62 | 54.7 | 599862 |
| 1717108800 | 55.26 | 1.2 | 2.22 | 54.47 | 55.28 | 53.88 | 511053 |
| 1717022400 | 54.06 | -0.45 | -0.83 | 53.79 | 54.06 | 53.53 | 497473 |
| 1716936000 | 54.51 | -0.39 | -0.71 | 54.94 | 55.36 | 54.34 | 378692 |
| 1716590400 | 54.9 | 0.64 | 1.18 | 54.84 | 55.08 | 54.6 | 384246 |
| 1716504000 | 54.26 | -1.89 | -3.37 | 56.15 | 56.24 | 54.21 | 543851 |
| 1716417600 | 56.15 | -1.58 | -2.74 | 57.4 | 57.83 | 56.14 | 329247 |
| 1716331200 | 57.73 | -0.22 | -0.38 | 57.92 | 58.11 | 57.55 | 342763 |
| 1716244800 | 57.95 | 0.42 | 0.73 | 57.41 | 58.01 | 57.02 | 537069 |
| 1715985600 | 57.53 | 0.25 | 0.44 | 57.47 | 57.57 | 57.06 | 315241 |
| 1715899200 | 57.28 | 0.35 | 0.61 | 56.93 | 57.55 | 56.58 | 459176 |
| 1715812800 | 56.93 | 0.76 | 1.35 | 57 | 57.3 | 56.48 | 615309 |
| 1715726400 | 56.17 | 0.26 | 0.47 | 56.48 | 56.75 | 55.85 | 347955 |
| 1715640000 | 55.91 | -0.1 | -0.18 | 56.42 | 56.97 | 55.81 | 394295 |
| 1715380800 | 56.01 | 0.24 | 0.43 | 55.77 | 56.01 | 55.31 | 498280 |
| 1715294400 | 55.77 | 1.16 | 2.12 | 54.38 | 55.81 | 54.19 | 585928 |
| 1715208000 | 54.61 | -0.25 | -0.46 | 54.48 | 54.69 | 54.24 | 520179 |
| 1715121600 | 54.86 | -0.08 | -0.15 | 55.22 | 55.41 | 54.82 | 612920 |
| 1715035200 | 54.94 | 0.56 | 1.03 | 54.93 | 55.24 | 54.49 | 618587 |
| 1714776000 | 54.38 | 0.29 | 0.54 | 55.12 | 55.545 | 54.35 | 524366 |
| 1714689600 | 54.09 | 0.88 | 1.65 | 53.89 | 54.19 | 53.255 | 620989 |
| 1714603200 | 53.21 | -0.36 | -0.67 | 53.78 | 54.185 | 53.18 | 872300 |
| 1714516800 | 53.57 | -0.61 | -1.13 | 53.67 | 54.17 | 53.45 | 603542 |
| 1714430400 | 54.18 | -0.04 | -0.07 | 54.3 | 55.28 | 54.15 | 745818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
