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 | 0.21 | 0.346820809249 | 60.55 | 61.75 | 59.31 | 2347577 | 60.58911875 | CS |
| 4 | 5.78 | 10.5129137868 | 54.98 | 61.75 | 52.69 | 2301575 | 57.29639737 | CS |
| 12 | -0.77 | -1.25142207053 | 61.53 | 64.52 | 51.91 | 1925152 | 57.43749855 | CS |
| 26 | 6.63 | 12.2482911509 | 54.13 | 64.52 | 51.91 | 1891809 | 57.22871274 | CS |
| 52 | -1.58 | -2.53448829002 | 62.34 | 69.18 | 49.19 | 1943511 | 57.09462621 | CS |
| 156 | 9.45 | 18.4174624829 | 51.31 | 70.9 | 46.685 | 1737442 | 57.49850658 | CS |
| 260 | 8.96 | 17.2972972973 | 51.8 | 70.9 | 32.11 | 1913235 | 51.58420397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 60.82 | -0.38 | -0.62 | 61.57 | 61.75 | 60.3 | 2827929 |
| 1740440400 | 61.2 | 0.87 | 1.44 | 60.24 | 61.55 | 59.67 | 2345940 |
| 1740181200 | 60.33 | -0.07 | -0.12 | 60.69 | 60.925 | 59.88 | 2169287 |
| 1740094800 | 60.4 | 0.26 | 0.43 | 60.15 | 60.55 | 59.5 | 1730195 |
| 1740008400 | 60.14 | -0.49 | -0.81 | 60.55 | 60.55 | 59.31 | 2664532 |
| 1739922000 | 60.63 | 0.27 | 0.45 | 60.15 | 60.72 | 59.25 | 2915851 |
| 1739576400 | 60.36 | 1.82 | 3.11 | 59.32 | 60.5 | 58.95 | 3271558 |
| 1739490000 | 58.54 | 5.09 | 9.52 | 57.23 | 58.92 | 55.805 | 6206961 |
| 1739403600 | 53.45 | -0.55 | -1.02 | 54.48 | 54.48 | 52.74 | 4274749 |
| 1739317200 | 54 | 0.35 | 0.65 | 53.79 | 54.205 | 53 | 1931934 |
| 1739230800 | 53.65 | -0.61 | -1.12 | 54.3 | 54.3 | 53.35 | 2011907 |
| 1738971600 | 54.26 | -0.09 | -0.17 | 54.91 | 55 | 53.9 | 1721678 |
| 1738885200 | 54.35 | 1.07 | 2.01 | 54.52 | 54.57 | 53.48 | 1844357 |
| 1738798800 | 53.28 | 0.33 | 0.62 | 53.5 | 53.565 | 52.73 | 1291195 |
| 1738712400 | 52.95 | -0.44 | -0.82 | 53.14 | 53.41 | 52.76 | 1248892 |
| 1738626000 | 53.39 | -1.36 | -2.48 | 53.59 | 54.2699 | 52.69 | 1483738 |
| 1738366800 | 54.75 | -0.48 | -0.87 | 55 | 55.61 | 54.67 | 1493855 |
| 1738280400 | 55.23 | 0.28 | 0.51 | 55.41 | 55.77 | 54.61 | 1061884 |
| 1738194000 | 54.95 | 0.05 | 0.09 | 54.98 | 55.535 | 54.79 | 1233492 |
| 1738107600 | 54.9 | -1.76 | -3.11 | 56.42 | 56.49 | 54.78 | 1497916 |
| 1738021200 | 56.66 | 1.5 | 2.72 | 55.69 | 57.16 | 55.69 | 1957595 |
| 1737762000 | 55.16 | 0.28 | 0.51 | 54.15 | 55.41 | 54.15 | 1705206 |
| 1737675600 | 54.88 | 0 | 0.00 | 54.88 | 54.88 | 54.88 | 0 |
| 1737589200 | 54.88 | -0.86 | -1.54 | 55.61 | 55.7 | 54.83 | 1323175 |
| 1737502800 | 55.74 | 0.51 | 0.92 | 55.43 | 55.8 | 55.225 | 1618070 |
| 1737157200 | 55.23 | 0.25 | 0.45 | 55.15 | 55.52 | 54.73 | 1944812 |
| 1737070800 | 54.98 | 0.51 | 0.94 | 54.38 | 55.06 | 54.015 | 1483288 |
| 1736984400 | 54.47 | 0.28 | 0.52 | 54.91 | 55.11 | 54.32 | 1556328 |
| 1736898000 | 54.19 | 0.38 | 0.71 | 53.86 | 54.42 | 53.5 | 1648531 |
| 1736811600 | 53.81 | 1.37 | 2.61 | 52.42 | 54.0619 | 51.91 | 2067117 |
| 1736552400 | 52.44 | -3.15 | -5.67 | 54.9 | 55.52 | 52.2 | 2681222 |
| 1736379600 | 55.59 | 0.4 | 0.72 | 55 | 55.69 | 54.75 | 1505334 |
| 1736293200 | 55.19 | -0.77 | -1.38 | 56.1 | 56.69 | 55.16 | 1410068 |
| 1736206800 | 55.96 | 0.69 | 1.25 | 55.37 | 56.69 | 55.25 | 1802723 |
| 1735947600 | 55.27 | -1.93 | -3.37 | 56.39 | 56.57 | 54.5 | 3210105 |
| 1735861200 | 57.2 | -0.12 | -0.21 | 57.73 | 57.96 | 57.03 | 954693 |
| 1735688400 | 57.32 | 0.44 | 0.77 | 56.95 | 57.63 | 56.95 | 928477 |
| 1735602000 | 56.88 | -0.94 | -1.63 | 57.68 | 57.77 | 56.765 | 1362094 |
| 1735342800 | 57.82 | -0.5 | -0.86 | 57.97 | 58.495 | 57.5 | 964351 |
| 1735256400 | 58.32 | -0.28 | -0.48 | 58.4 | 58.63 | 58.18 | 1131411 |
| 1735077840 | 58.6 | 0.03 | 0.05 | 58.42 | 58.91 | 58.225 | 737844 |
| 1734997200 | 58.57 | -0.77 | -1.30 | 59.02 | 59.075 | 57.92 | 1531112 |
| 1734738000 | 59.34 | 0.69 | 1.18 | 58.72 | 59.435 | 58.265 | 4913234 |
| 1734651600 | 58.65 | 0.33 | 0.57 | 58.44 | 58.92 | 58.09 | 1437329 |
| 1734565200 | 58.32 | -0.93 | -1.57 | 58.96 | 59.585 | 58.28 | 1730805 |
| 1734478800 | 59.25 | -0.35 | -0.59 | 59.26 | 60.015 | 58.783 | 1687503 |
| 1734392400 | 59.6 | -1.47 | -2.41 | 60.85 | 60.99 | 59.56 | 1781803 |
| 1734133200 | 61.07 | 0.13 | 0.21 | 60.84 | 61.74 | 60.68 | 1326539 |
| 1734046800 | 60.94 | -0.45 | -0.73 | 61.82 | 61.96 | 60.73 | 1792956 |
| 1733960400 | 61.39 | -0.2 | -0.32 | 61.93 | 62.13 | 61.38 | 1583093 |
| 1733874000 | 61.59 | 0.02 | 0.03 | 61.6 | 61.87 | 61.14 | 1591127 |
| 1733787600 | 61.57 | 0.44 | 0.72 | 61.11 | 62.09 | 61 | 1808415 |
| 1733528400 | 61.13 | -0.27 | -0.44 | 63.84 | 64.519999 | 60.87 | 2207038 |
| 1733442000 | 61.4 | -0.36 | -0.58 | 61.99 | 62.13 | 61.26 | 1551722 |
| 1733355600 | 61.76 | 0.28 | 0.46 | 61.53 | 62.5 | 61.4 | 1795243 |
| 1733269200 | 61.48 | -0.33 | -0.53 | 61.94 | 62.3 | 60.775 | 2099363 |
| 1733182800 | 61.81 | -0.25 | -0.40 | 62.2 | 62.58 | 61.41 | 1873831 |
| 1732917840 | 62.06 | 0.81 | 1.32 | 61.25 | 62.43 | 61.01 | 988154 |
| 1732750800 | 61.25 | -0.16 | -0.26 | 61.66 | 62.065 | 61.15 | 1438031 |
| 1732664400 | 61.41 | 0.74 | 1.22 | 60.7 | 61.55 | 60.3601 | 2132697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
