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 | -1.28 | -2.28980322004 | 55.9 | 56.04 | 53.09 | 1095869 | 54.38770907 | CS |
| 4 | -2.72 | -4.74363446111 | 57.34 | 60.61 | 53.09 | 1202010 | 57.24849627 | CS |
| 12 | -8.77 | -13.834989746 | 63.39 | 63.89 | 53.09 | 1272627 | 59.31896049 | CS |
| 26 | 0.97 | 1.80801491146 | 53.65 | 68.45 | 52.29 | 1270694 | 59.72690598 | CS |
| 52 | 7.56 | 16.064598385 | 47.06 | 68.45 | 42.28 | 1183759 | 54.65804117 | CS |
| 156 | 31.36 | 134.823731728 | 23.26 | 68.45 | 21.08 | 1616562 | 39.72401943 | CS |
| 260 | 31.15 | 132.722624627 | 23.47 | 68.45 | 11.2901 | 2091535 | 28.40665805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 54.72 | 0.83 | 1.54 | 53.855 | 55.28 | 53.81 | 3639798 |
| 1734651600 | 53.89 | 0.4 | 0.75 | 53.38 | 54.17 | 53.09 | 1396518 |
| 1734565200 | 53.49 | -1.16 | -2.12 | 54.72 | 54.95 | 53.16 | 1402249 |
| 1734478800 | 54.65 | -0.58 | -1.05 | 55.04 | 55.54 | 54.351 | 900192 |
| 1734392400 | 55.23 | -0.27 | -0.49 | 55.15 | 55.78 | 55 | 972392 |
| 1734133200 | 55.5 | -0.5 | -0.89 | 55.9 | 56.04 | 55.15 | 807992 |
| 1734046800 | 56 | -0.32 | -0.57 | 56.5 | 56.65 | 55.92 | 729779 |
| 1733960400 | 56.32 | -0.01 | -0.02 | 56.53 | 56.53 | 55.96 | 1109619 |
| 1733874000 | 56.33 | 0.31 | 0.55 | 55.94 | 56.83 | 55.0409 | 1316685 |
| 1733787600 | 56.02 | -1.3 | -2.27 | 57.01 | 57.23 | 55.67 | 1100807 |
| 1733528400 | 57.32 | -0.03 | -0.05 | 58.02 | 58.2 | 57.12 | 918180 |
| 1733442000 | 57.35 | -1.18 | -2.02 | 58.4 | 58.48 | 57.27 | 886157 |
| 1733355600 | 58.53 | 0.38 | 0.65 | 58.15 | 58.875 | 57.63 | 1128948 |
| 1733269200 | 58.15 | -0.96 | -1.62 | 59.07 | 59.13 | 57.67 | 1391731 |
| 1733182800 | 59.11 | -0.17 | -0.29 | 59.33 | 59.38 | 58.43 | 1194622 |
| 1732917840 | 59.28 | -0.05 | -0.08 | 59.89 | 60.095 | 59.225 | 715221 |
| 1732750800 | 59.33 | -0.26 | -0.44 | 59.945 | 60.31 | 59.19 | 1067930 |
| 1732664400 | 59.59 | 0.06 | 0.10 | 59.37 | 59.89 | 58.57 | 1844587 |
| 1732578000 | 59.53 | 1.23 | 2.11 | 59.26 | 60.61 | 59.26 | 2393755 |
| 1732318800 | 58.3 | 1.43 | 2.51 | 57.34 | 58.73 | 57.18 | 1560818 |
| 1732232400 | 56.87 | 0.32 | 0.57 | 56.66 | 57.47 | 55.85 | 2575436 |
| 1732146000 | 56.55 | 1.15 | 2.08 | 55.2949 | 56.73 | 55.29 | 2952861 |
| 1732059600 | 55.4 | -4.95 | -8.20 | 57.57 | 57.57 | 55.08 | 3056691 |
| 1731973200 | 60.35 | 0.27 | 0.45 | 60.39 | 60.49 | 59.6 | 1146049 |
| 1731714000 | 60.08 | 0.94 | 1.59 | 59 | 60.31 | 59 | 1296478 |
| 1731627600 | 59.14 | -0.22 | -0.37 | 59.59 | 59.8 | 58.88 | 1198018 |
| 1731541200 | 59.36 | -0.6 | -1.00 | 59.88 | 60.78 | 59.36 | 1263051 |
| 1731454800 | 59.96 | -1.29 | -2.11 | 60.74 | 61.45 | 59.84 | 1594892 |
| 1731368400 | 61.25 | 2.07 | 3.50 | 59.96 | 61.42 | 59.69 | 2175961 |
| 1731109200 | 59.18 | -4.18 | -6.60 | 61.68 | 61.9 | 58.18 | 2490908 |
| 1731022800 | 63.36 | 0.84 | 1.34 | 62.64 | 63.74 | 62.34 | 1643814 |
| 1730936400 | 62.52 | 1.53 | 2.51 | 63.455 | 63.81 | 61.92 | 1247604 |
| 1730850000 | 60.99 | 0.68 | 1.13 | 60.095 | 61.18 | 60.09 | 844472 |
| 1730763600 | 60.31 | 0.74 | 1.24 | 59.65 | 60.63 | 59.65 | 865042 |
| 1730500800 | 59.57 | -0.16 | -0.27 | 59.99 | 60.3 | 59.55 | 892533 |
| 1730414400 | 59.73 | -0.97 | -1.60 | 60.71 | 61.27 | 59.69 | 1411532 |
| 1730328000 | 60.7 | 0.6 | 1.00 | 60.31 | 60.7 | 59.99 | 962591 |
| 1730241600 | 60.1 | 0.3 | 0.50 | 59.6 | 60.11 | 59.26 | 954895 |
| 1730155200 | 59.8 | -0.23 | -0.38 | 60.43 | 60.44 | 59.69 | 696799 |
| 1729896000 | 60.03 | 0.04 | 0.07 | 60.1 | 60.3 | 59.52 | 829881 |
| 1729809600 | 59.99 | -0.49 | -0.81 | 60.38 | 60.62 | 59.7275 | 1022084 |
| 1729723200 | 60.48 | -0.19 | -0.31 | 60.78 | 61.07 | 60.29 | 1188742 |
| 1729636800 | 60.67 | -0.37 | -0.61 | 60.8 | 60.955 | 60.11 | 905784 |
| 1729550400 | 61.04 | -0.45 | -0.73 | 61.49 | 61.83 | 60.68 | 902177 |
| 1729291200 | 61.49 | -0.15 | -0.24 | 61.61 | 61.72 | 60.85 | 854553 |
| 1729204800 | 61.64 | 0.37 | 0.60 | 61.41 | 61.9 | 61.03 | 1154530 |
| 1729118400 | 61.27 | 0.47 | 0.77 | 60.9 | 62.01 | 60.7 | 1067325 |
| 1729032000 | 60.8 | 0.15 | 0.25 | 60.73 | 61.2 | 60.405 | 1625377 |
| 1728945600 | 60.65 | -0.25 | -0.41 | 60.87 | 61.17 | 60.52 | 1134117 |
| 1728686400 | 60.9 | 0.11 | 0.18 | 61 | 61.53 | 60.845 | 1167967 |
| 1728600000 | 60.79 | -0.95 | -1.54 | 60.89 | 60.91 | 60.045 | 1523144 |
| 1728513600 | 61.74 | -0.13 | -0.21 | 61.93 | 62.61 | 61.24 | 2447398 |
| 1728427200 | 61.87 | 0.14 | 0.23 | 62.065 | 62.3 | 61.77 | 720154 |
| 1728340800 | 61.73 | -0.75 | -1.20 | 62.48 | 62.535 | 61.32 | 1011812 |
| 1728081600 | 62.48 | 0 | 0.00 | 62.87 | 62.88 | 62.24 | 648597 |
| 1727995200 | 62.48 | -0.37 | -0.59 | 62.98 | 63 | 62 | 719383 |
| 1727908800 | 62.85 | -0.22 | -0.35 | 62.93 | 63.23 | 62.52 | 888158 |
| 1727822400 | 63.07 | -0.48 | -0.76 | 63.47 | 63.53 | 62.31 | 952022 |
| 1727735520 | 63.55 | -0.09 | -0.14 | 63.55 | 63.89 | 63.29 | 1210265 |
| 1727476800 | 63.64 | 0.21 | 0.33 | 63.39 | 63.87 | 63.135 | 1003689 |
| 1727390400 | 63.43 | 0.32 | 0.51 | 63.07 | 64.19 | 62.9601 | 1358358 |
| 1727304000 | 63.11 | -0.42 | -0.66 | 63.69 | 63.96 | 63.03 | 1118858 |
| 1727217600 | 63.53 | -0.69 | -1.07 | 63.98 | 64.33 | 63.455 | 1261228 |
| 1727131200 | 64.22 | -0.24 | -0.37 | 64.48 | 64.9 | 64.18 | 1374165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
