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 | 2.41 | 4.39380127621 | 54.85 | 57.69 | 54.72 | 781792 | 56.24360738 | CS |
| 4 | 4.12 | 7.75310500565 | 53.14 | 57.69 | 52.29 | 906503 | 54.57175337 | CS |
| 12 | 10.3 | 21.933560477 | 46.96 | 57.69 | 46.46 | 1105118 | 52.15206771 | CS |
| 26 | 10.16 | 21.5711252654 | 47.1 | 57.69 | 42.28 | 1096374 | 49.64698663 | CS |
| 52 | 23.59 | 70.0623700624 | 33.67 | 57.69 | 33.01 | 1223961 | 45.52306144 | CS |
| 156 | 32.88 | 134.86464315 | 24.38 | 57.69 | 21.08 | 1646877 | 35.37571524 | CS |
| 260 | 29.31 | 104.865831843 | 27.95 | 57.69 | 11.2901 | 2247227 | 26.37358373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 57.45 | 1.64 | 2.94 | 55.8 | 57.69 | 55.8 | 728206 |
| 1721428800 | 55.81 | 0.28 | 0.50 | 55.555 | 56.06 | 55.4521 | 650246 |
| 1721342400 | 55.53 | -0.74 | -1.32 | 55.98 | 56.44 | 55.48 | 720297 |
| 1721256000 | 56.27 | 0.52 | 0.93 | 55.61 | 56.58 | 55.42 | 767834 |
| 1721169600 | 55.75 | 1.09 | 1.99 | 54.85 | 55.91 | 54.72 | 670436 |
| 1721083200 | 54.66 | 1.19 | 2.23 | 53.79 | 54.715 | 53.64 | 785741 |
| 1720824000 | 53.47 | 0.27 | 0.51 | 53.58 | 54.22 | 53.28 | 782986 |
| 1720737600 | 53.2 | 0.19 | 0.36 | 53.26 | 53.6499 | 52.77 | 936168 |
| 1720651200 | 53.01 | 0.02 | 0.04 | 52.99 | 53.09 | 52.29 | 866968 |
| 1720564800 | 52.99 | -0.59 | -1.10 | 53.6 | 54.09 | 52.91 | 716298 |
| 1720478400 | 53.58 | -1.16 | -2.12 | 54.96 | 55.47 | 53.56 | 925094 |
| 1720219200 | 54.74 | -1.23 | -2.20 | 55.75 | 55.765 | 54.58 | 1408845 |
| 1720040640 | 55.97 | 0.87 | 1.58 | 55.28 | 56.63 | 55.18 | 812465 |
| 1719960000 | 55.1 | 0.37 | 0.68 | 54.31 | 55.43 | 54.25 | 1057691 |
| 1719873600 | 54.73 | 0.5 | 0.92 | 54.22 | 54.95 | 54.16 | 1087680 |
| 1719614400 | 54.23 | 0.7 | 1.31 | 53.83 | 54.47 | 53.53 | 2580712 |
| 1719528000 | 53.53 | -0.14 | -0.26 | 53.67 | 54.37 | 53.1 | 1006766 |
| 1719441600 | 53.67 | 0.36 | 0.68 | 53.15 | 53.7 | 52.94 | 1230667 |
| 1719355200 | 53.31 | 0.31 | 0.58 | 53.14 | 53.56 | 52.74 | 782700 |
| 1719268800 | 53 | -0.17 | -0.32 | 53.27 | 53.66 | 52.895 | 808437 |
| 1719009600 | 53.17 | 0.17 | 0.32 | 53.08 | 53.65 | 52.765 | 2429495 |
| 1718923200 | 53 | -0.1 | -0.19 | 53.65 | 53.77 | 52.62 | 1025043 |
| 1718750400 | 53.1 | 1.3 | 2.51 | 51.75 | 53.62 | 51.75 | 1150184 |
| 1718664000 | 51.8 | 1.44 | 2.86 | 50.04 | 51.87 | 50.04 | 1132073 |
| 1718404800 | 50.36 | -0.35 | -0.69 | 50.24 | 50.53 | 49.71 | 894490 |
| 1718318400 | 50.71 | -0.29 | -0.57 | 50.76 | 51.24 | 50.21 | 778037 |
| 1718232000 | 51 | 1.15 | 2.31 | 49.74 | 51.135 | 49.71 | 694235 |
| 1718145600 | 49.85 | -0.27 | -0.54 | 49.94 | 50.1 | 49.1068 | 989905 |
| 1718059200 | 50.12 | 0.23 | 0.46 | 49.44 | 50.13 | 48.78 | 945148 |
| 1717800000 | 49.89 | -1.46 | -2.84 | 50.9575 | 51.09 | 49.83 | 940218 |
| 1717713600 | 51.35 | 0.35 | 0.69 | 51.15 | 52.005 | 50.99 | 953079 |
| 1717627200 | 51 | -0.25 | -0.49 | 51.05 | 51.17 | 50.58 | 626438 |
| 1717540800 | 51.25 | 1.08 | 2.15 | 50.04 | 51.57 | 49.62 | 1036686 |
| 1717454400 | 50.17 | 0.53 | 1.07 | 49.86 | 50.19 | 49.07 | 778995 |
| 1717195200 | 49.64 | 0.56 | 1.14 | 49.15 | 49.67 | 48.89 | 1576654 |
| 1717108800 | 49.08 | -0.86 | -1.72 | 50.04 | 50.34 | 48.92 | 1293868 |
| 1717022400 | 49.94 | 1.02 | 2.09 | 48.92 | 49.95 | 48.89 | 1064483 |
| 1716936000 | 48.92 | -1.73 | -3.42 | 50.65 | 50.76 | 48.23 | 1468990 |
| 1716590400 | 50.65 | -1.92 | -3.65 | 52.75 | 52.91 | 50.34 | 958960 |
| 1716504000 | 52.57 | -0.42 | -0.79 | 52.93 | 53.37 | 52.44 | 652048 |
| 1716417600 | 52.99 | -0.84 | -1.56 | 53.74 | 53.925 | 52.96 | 736287 |
| 1716331200 | 53.83 | 0.55 | 1.03 | 53.3 | 54.08 | 53.075 | 1009682 |
| 1716244800 | 53.28 | 0.98 | 1.87 | 52.35 | 53.29 | 52.35 | 900698 |
| 1715985600 | 52.3 | -0.71 | -1.34 | 52.89 | 52.89 | 51.83 | 1284175 |
| 1715899200 | 53.01 | -0.16 | -0.30 | 53.08 | 53.23 | 52.13 | 1480847 |
| 1715812800 | 53.17 | 0.13 | 0.25 | 53.16 | 53.735 | 53.005 | 901747 |
| 1715726400 | 53.04 | 0.34 | 0.65 | 53 | 53.55 | 52.43 | 2397697 |
| 1715640000 | 52.7 | -0.83 | -1.55 | 53.23 | 53.41 | 52.1 | 3322932 |
| 1715380800 | 53.53 | 4.34 | 8.82 | 52.5 | 54.21 | 50.805 | 3575111 |
| 1715294400 | 49.19 | 0.66 | 1.36 | 48.55 | 49.28 | 48.4575 | 1131168 |
| 1715208000 | 48.53 | -0.78 | -1.58 | 49.3 | 49.56 | 48.33 | 880079 |
| 1715121600 | 49.31 | 0.55 | 1.13 | 48.93 | 50.05 | 48.775 | 1603556 |
| 1715035200 | 48.76 | 1.23 | 2.59 | 47.79 | 48.815 | 47.7 | 941136 |
| 1714776000 | 47.53 | -0.5 | -1.04 | 48.43 | 48.59 | 47.51 | 668461 |
| 1714689600 | 48.03 | 0.33 | 0.69 | 48.23 | 48.23 | 47.51 | 645296 |
| 1714603200 | 47.7 | 0.47 | 1.00 | 47.07 | 48.001 | 46.46 | 814291 |
| 1714516800 | 47.23 | 0 | 0.00 | 46.96 | 47.63 | 46.96 | 1032162 |
| 1714430400 | 47.23 | 0.73 | 1.57 | 46.72 | 47.39 | 46.64 | 962884 |
| 1714171200 | 46.5 | -0.14 | -0.30 | 46.45 | 47.24 | 45.87 | 1384553 |
| 1714084800 | 46.64 | -1.29 | -2.69 | 47.585 | 47.92 | 46.58 | 1306773 |
| 1713998400 | 47.93 | 0.28 | 0.59 | 47.74 | 48.21 | 47.635 | 908579 |
| 1713912000 | 47.65 | 0.37 | 0.78 | 47.22 | 48.1 | 46.87 | 1031928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
