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 | 8.96 | 16.8929110106 | 53.04 | 62.45 | 52.86 | 166357 | 58.40779557 | CS |
| 4 | 9 | 16.9811320755 | 53 | 62.45 | 51.66 | 147019 | 55.03475316 | CS |
| 12 | 5.26 | 9.27035600987 | 56.74 | 62.45 | 51.66 | 163444 | 56.44059471 | CS |
| 26 | 7.7 | 14.1804788214 | 54.3 | 62.45 | 51.66 | 176410 | 55.77182593 | CS |
| 52 | 8.93 | 16.8268324854 | 53.07 | 65.985 | 45.79 | 192828 | 55.86284679 | CS |
| 156 | 21.17 | 51.8491305413 | 40.83 | 65.985 | 31.11 | 184756 | 48.20809381 | CS |
| 260 | 44.06 | 245.596432553 | 17.94 | 65.985 | 15.3241 | 213550 | 39.10320599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 62.03 | 0.31 | 0.50 | 61.71 | 62.45 | 61.4 | 201481 |
| 1721169600 | 61.72 | 2.85 | 4.84 | 59.31 | 61.95 | 59.2 | 259671 |
| 1721083200 | 58.87 | 0.92 | 1.59 | 58.56 | 59.3 | 58.2 | 154301 |
| 1720824000 | 57.95 | 1.52 | 2.69 | 57.06 | 58.345 | 57.01 | 135737 |
| 1720737600 | 56.43 | 2.53 | 4.69 | 55.41 | 56.81 | 54.83 | 157803 |
| 1720651200 | 53.9 | 1.31 | 2.49 | 53.04 | 53.92 | 52.86 | 123071 |
| 1720564800 | 52.59 | -0.72 | -1.35 | 53.08 | 53.2975 | 52.53 | 110499 |
| 1720478400 | 53.31 | -0.2 | -0.37 | 54.04 | 54.42 | 53.31 | 131826 |
| 1720219200 | 53.51 | -0.57 | -1.05 | 53.79 | 54 | 53.33 | 125553 |
| 1720040640 | 54.08 | 0.08 | 0.15 | 53.91 | 54.54 | 53.78 | 47403 |
| 1719960000 | 54 | 0.07 | 0.13 | 54.04 | 54.49 | 53.95 | 135496 |
| 1719873600 | 53.93 | -0.77 | -1.41 | 54.7 | 54.77 | 53.19 | 132758 |
| 1719614400 | 54.7 | 0.96 | 1.79 | 54.11 | 54.77 | 53.6 | 622769 |
| 1719528000 | 53.74 | 0.66 | 1.24 | 53.45 | 53.93 | 52.96 | 113321 |
| 1719441600 | 53.08 | 0.52 | 0.99 | 52.25 | 53.11 | 51.66 | 133524 |
| 1719355200 | 52.56 | -0.65 | -1.22 | 53.03 | 53.1 | 52.27 | 94854 |
| 1719268800 | 53.21 | -0.07 | -0.13 | 53.46 | 53.93 | 53.16 | 106801 |
| 1719009600 | 53.28 | 0.05 | 0.09 | 53.25 | 53.71 | 52.9 | 384418 |
| 1718923200 | 53.23 | -0.09 | -0.17 | 53 | 53.43 | 52.58 | 151081 |
| 1718750400 | 53.32 | -0.48 | -0.89 | 53.65 | 54.08 | 53.24 | 115190 |
| 1718664000 | 53.8 | -0.2 | -0.37 | 53.59 | 53.96 | 52.89 | 106937 |
| 1718404800 | 54 | -0.45 | -0.83 | 53.64 | 54.29 | 53.0996 | 149475 |
| 1718318400 | 54.45 | -0.76 | -1.38 | 55.2 | 55.2 | 54.145 | 120834 |
| 1718232000 | 55.21 | 1.06 | 1.96 | 56.13 | 56.58 | 54.95 | 113948 |
| 1718145600 | 54.15 | -0.33 | -0.61 | 54.12 | 54.4 | 53.48 | 122274 |
| 1718059200 | 54.48 | -0.51 | -0.93 | 54.2 | 54.64 | 53.25 | 242886 |
| 1717800000 | 54.99 | -0.88 | -1.58 | 55.18 | 55.6596 | 54.6911 | 100160 |
| 1717713600 | 55.87 | -0.71 | -1.25 | 56.22 | 56.49 | 55.42 | 114135 |
| 1717627200 | 56.58 | 1.1 | 1.98 | 55.79 | 56.67 | 55.42 | 95042 |
| 1717540800 | 55.48 | -0.64 | -1.14 | 55.66 | 56 | 55.3158 | 102163 |
| 1717454400 | 56.12 | -0.48 | -0.85 | 57.37 | 57.37 | 55.575 | 101963 |
| 1717195200 | 56.6 | 1.19 | 2.15 | 55.74 | 56.87 | 55.2 | 215372 |
| 1717108800 | 55.41 | 1.1 | 2.03 | 54.73 | 55.44 | 54.4 | 151571 |
| 1717022400 | 54.31 | -1.09 | -1.97 | 54.73 | 54.96 | 54.195 | 192932 |
| 1716936000 | 55.4 | -0.89 | -1.58 | 56.87 | 56.87 | 54.81 | 117522 |
| 1716590400 | 56.29 | 0.74 | 1.33 | 56 | 56.4 | 55.76 | 143840 |
| 1716504000 | 55.55 | -1.94 | -3.37 | 57.63 | 57.83 | 55.0365 | 244544 |
| 1716417600 | 57.49 | -0.64 | -1.10 | 57.96 | 58.15 | 57.38 | 170423 |
| 1716331200 | 58.13 | -0.33 | -0.56 | 58.32 | 58.56 | 57.3701 | 138324 |
| 1716244800 | 58.46 | 0.24 | 0.41 | 58.08 | 58.53 | 57.39 | 236592 |
| 1715985600 | 58.22 | -0.04 | -0.07 | 58.45 | 58.6575 | 57.87 | 200248 |
| 1715899200 | 58.26 | -0.33 | -0.56 | 58.75 | 59.01 | 58.2 | 161630 |
| 1715812800 | 58.59 | 0.19 | 0.33 | 59 | 59.25 | 58.25 | 469760 |
| 1715726400 | 58.4 | 0.46 | 0.79 | 58.6 | 58.99 | 57.87 | 123676 |
| 1715640000 | 57.94 | -0.53 | -0.91 | 59.08 | 59.5825 | 57.71 | 98642 |
| 1715380800 | 58.47 | -0.57 | -0.97 | 59.15 | 59.15 | 58.06 | 125451 |
| 1715294400 | 59.04 | 1.49 | 2.59 | 57.71 | 59.295 | 57.595 | 172110 |
| 1715208000 | 57.55 | -0.54 | -0.93 | 57.31 | 57.75 | 56.84 | 119563 |
| 1715121600 | 58.09 | -0.76 | -1.29 | 58.84 | 59.4299 | 57.99 | 504068 |
| 1715035200 | 58.85 | 0.01 | 0.02 | 59.18 | 59.61 | 58.745 | 138377 |
| 1714776000 | 58.84 | 1.04 | 1.80 | 59.08 | 59.265 | 57.99 | 179778 |
| 1714689600 | 57.8 | 0.84 | 1.47 | 57.82 | 58.0876 | 57.21 | 144238 |
| 1714603200 | 56.96 | -0.24 | -0.42 | 57.07 | 58.12 | 56.63 | 148446 |
| 1714516800 | 57.2 | -1.41 | -2.41 | 58.02 | 58.39 | 57.095 | 199749 |
| 1714430400 | 58.61 | 0.08 | 0.14 | 59 | 59.41 | 58.52 | 115992 |
| 1714171200 | 58.53 | 0.72 | 1.25 | 57.81 | 59.83 | 57.81 | 220593 |
| 1714084800 | 57.81 | 0.95 | 1.67 | 56.66 | 58.6 | 56.3009 | 236326 |
| 1713998400 | 56.86 | -0.17 | -0.30 | 56.74 | 57.5 | 56.55 | 167158 |
| 1713912000 | 57.03 | 0.96 | 1.71 | 56.09 | 57.28 | 56.06 | 159828 |
| 1713825600 | 56.07 | 1.19 | 2.17 | 55 | 56.145 | 54.66 | 170292 |
| 1713566400 | 54.88 | 0.66 | 1.22 | 53.94 | 55.26 | 53.94 | 211136 |
| 1713480000 | 54.22 | -0.44 | -0.80 | 54.82 | 55.41 | 54.16 | 190617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
