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 | 0.18 | 0.312174817898 | 57.66 | 59.22 | 57.23 | 11 | 58.58857143 | DR |
| 4 | 2.64 | 4.78260869565 | 55.2 | 59.52 | 54.48 | 264 | 57.29548746 | DR |
| 12 | 7.69 | 15.333998006 | 50.15 | 59.52 | 48 | 318 | 52.40832391 | DR |
| 26 | 15.86 | 37.7798951882 | 41.98 | 59.52 | 41.14 | 538 | 50.07913127 | DR |
| 52 | 32.22 | 125.761124122 | 25.62 | 59.52 | 25.38 | 383 | 46.5717382 | DR |
| 156 | 24.8 | 75.0605326877 | 33.04 | 59.52 | 21.6 | 311 | 44.21745942 | DR |
| 260 | 41.19 | 247.387387387 | 16.65 | 59.52 | 16.65 | 329 | 41.24393501 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570200 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1732311000 | 59.16 | 0 | 0.00 | 59.16 | 59.16 | 59.16 | 0 |
| 1732224600 | 59.16 | 1.5 | 2.60 | 59.04 | 59.22 | 59.04 | 13 |
| 1732051800 | 57.66 | -0.18 | -0.31 | 57.66 | 57.84 | 57.66 | 8 |
| 1731965340 | 57.84 | -0.24 | -0.41 | 58.08 | 58.56 | 57.72 | 652 |
| 1731619800 | 58.08 | 0.06 | 0.10 | 58.08 | 58.08 | 58.08 | 1 |
| 1731533400 | 58.02 | 0.18 | 0.31 | 57.84 | 58.26 | 57.78 | 582 |
| 1731446940 | 57.84 | -1.68 | -2.82 | 58.02 | 58.02 | 57.53 | 94 |
| 1731360540 | 59.52 | 2.27 | 3.97 | 59.5 | 59.52 | 59.5 | 42 |
| 1731101400 | 57.25 | 0.13 | 0.23 | 57.18 | 57.25 | 57.18 | 9 |
| 1731014940 | 57.12 | -0.91 | -1.57 | 57.6 | 57.6 | 56.76 | 194 |
| 1730928600 | 58.03 | -0.83 | -1.41 | 59.46 | 59.46 | 58.03 | 286 |
| 1730842200 | 58.86 | 0.84 | 1.45 | 58.32 | 59.46 | 58.32 | 714 |
| 1730755800 | 58.02 | 0.84 | 1.47 | 59.16 | 59.16 | 58.02 | 151 |
| 1730496600 | 57.18 | 1.5 | 2.69 | 56.76 | 57.36 | 56.46 | 226 |
| 1730410200 | 55.68 | -0.48 | -0.85 | 56.7 | 56.7 | 55.26 | 204 |
| 1730323800 | 56.16 | 0.78 | 1.41 | 55.38 | 56.4 | 55.38 | 20 |
| 1730237340 | 55.38 | 0.78 | 1.43 | 55.2 | 55.38 | 54.48 | 1030 |
| 1730151000 | 54.6 | 0.3 | 0.55 | 54.6 | 54.6 | 54.6 | 2 |
| 1729891800 | 54.3 | -0.15 | -0.28 | 55 | 56.25 | 54.3 | 89 |
| 1729805400 | 54.45 | 1.45 | 2.74 | 53.8 | 54.45 | 53.8 | 32 |
| 1729719000 | 53 | -0.5 | -0.93 | 53.4 | 53.4 | 52.8 | 14 |
| 1729632600 | 53.5 | 0.15 | 0.28 | 53.5 | 53.5 | 53.5 | 40 |
| 1729546140 | 53.35 | -0.75 | -1.39 | 54.65 | 54.65 | 53.35 | 1712 |
| 1729287000 | 54.1 | -0.05 | -0.09 | 53.85 | 54.35 | 53.3 | 526 |
| 1729200540 | 54.15 | 1.2 | 2.27 | 53.95 | 54.35 | 53.95 | 29 |
| 1729114140 | 52.95 | 0 | 0.00 | 52.95 | 52.95 | 52.95 | 1 |
| 1729027740 | 52.95 | 0.7 | 1.34 | 53.04 | 53.45 | 52.95 | 508 |
| 1728941340 | 52.25 | -0.35 | -0.67 | 52.6 | 52.6 | 52.25 | 155 |
| 1728682200 | 52.6 | 0.55 | 1.06 | 52.6 | 52.6 | 52.6 | 10 |
| 1728595740 | 52.05 | 0.1 | 0.19 | 51.95 | 52.05 | 51.65 | 24 |
| 1728509400 | 51.95 | 0.62 | 1.21 | 51.85 | 51.95 | 51.85 | 21 |
| 1728422940 | 51.33 | 0.08 | 0.16 | 51.25 | 51.33 | 50.75 | 61 |
| 1728336600 | 51.25 | 3.05 | 6.33 | 50.9 | 51.35 | 50.7 | 3088 |
| 1728077400 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1727991000 | 48.2 | -0.45 | -0.92 | 48.3 | 48.3 | 48 | 28 |
| 1727904540 | 48.65 | -1.35 | -2.70 | 49.51 | 49.51 | 48.5 | 374 |
| 1727818200 | 50 | -1 | -1.96 | 50.75 | 50.75 | 49.85 | 9 |
| 1727731800 | 51 | 0.1 | 0.20 | 50.9 | 51.05 | 50.61 | 46 |
| 1727472600 | 50.9 | -0.2 | -0.39 | 50.65 | 50.9 | 50.65 | 42 |
| 1727386140 | 51.1 | 0.8 | 1.59 | 51.1 | 51.1 | 51.1 | 34 |
| 1727299740 | 50.3 | -0.2 | -0.40 | 49.49 | 50.3 | 49.49 | 3 |
| 1727213400 | 50.5 | 0.45 | 0.90 | 50.1 | 50.5 | 50.1 | 111 |
| 1727127000 | 50.05 | 0.2 | 0.40 | 48.95 | 50.45 | 48.95 | 201 |
| 1726867800 | 49.85 | 0.3 | 0.61 | 49.6 | 50.02 | 49.6 | 161 |
| 1726781400 | 49.55 | 0.05 | 0.10 | 49.8 | 49.8 | 49.52 | 142 |
| 1726695000 | 49.5 | -0.35 | -0.70 | 48.85 | 49.5 | 48.85 | 186 |
| 1726608600 | 49.85 | -0.05 | -0.10 | 50.35 | 50.35 | 49.8 | 206 |
| 1726522200 | 49.9 | 0.3 | 0.60 | 49.6 | 49.9 | 49.53 | 202 |
| 1726263000 | 49.6 | -0.5 | -1.00 | 49.85 | 49.9 | 49.5 | 496 |
| 1726176540 | 50.1 | 0.75 | 1.52 | 49.6 | 50.1 | 49.6 | 373 |
| 1726090140 | 49.35 | 0.7 | 1.44 | 48.7 | 49.35 | 48.7 | 282 |
| 1726003740 | 48.65 | -1 | -2.01 | 48.8 | 48.8 | 48.4 | 813 |
| 1725917400 | 49.65 | 0.9 | 1.85 | 49.75 | 49.75 | 49.4 | 626 |
| 1725658200 | 48.75 | -1.55 | -3.08 | 49.35 | 49.35 | 48.5 | 583 |
| 1725571800 | 50.3 | 0.05 | 0.10 | 50.6 | 50.7 | 50.3 | 395 |
| 1725485400 | 50.25 | 0.65 | 1.31 | 50.35 | 50.35 | 50.09 | 370 |
| 1725399000 | 49.6 | -1.76 | -3.43 | 50.15 | 50.2 | 49.6 | 1290 |
| 1725312600 | 51.36 | -0.79 | -1.51 | 52.26 | 52.26 | 51.36 | 25 |
| 1725053400 | 52.15 | 0.65 | 1.26 | 52.65 | 52.65 | 51.57 | 547 |
| 1724967000 | 51.5 | 1.55 | 3.10 | 51.35 | 51.6 | 51.35 | 1684 |
| 1724880600 | 49.95 | -1.8 | -3.48 | 50.04 | 50.25 | 49.95 | 846 |
| 1724794140 | 51.75 | 1.05 | 2.07 | 51.35 | 52 | 51.35 | 226 |
| 1724707740 | 50.7 | -0.35 | -0.69 | 51.05 | 51.28 | 50.7 | 560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
