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 | -0.165 | -0.301893696826 | 54.655 | 54.72 | 53.38 | 60566 | 53.8777296 | SP |
| 4 | 0.62 | 1.15091887878 | 53.87 | 55.4 | 53.38 | 68077 | 54.3030087 | SP |
| 12 | 3.81 | 7.51775848461 | 50.68 | 55.4 | 49.27 | 94006 | 52.22852358 | SP |
| 26 | 5.61 | 11.477086743 | 48.88 | 55.4 | 48.81 | 86891 | 51.22137188 | SP |
| 52 | 8.36 | 18.1226967266 | 46.13 | 55.4 | 43.6001 | 81778 | 48.9083758 | SP |
| 156 | 7.74 | 16.5561497326 | 46.75 | 55.4 | 39.42 | 65556 | 46.99889962 | SP |
| 260 | 17.41 | 46.9525350593 | 37.08 | 55.4 | 21.97 | 77326 | 41.21754695 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 54.49 | 0.79 | 1.47 | 54.5 | 54.6 | 54.4 | 35009 |
| 1721946900 | 53.7 | 0.28 | 0.52 | 53.75 | 53.87 | 53.544 | 48687 |
| 1721860500 | 53.42 | -0.24 | -0.45 | 53.6 | 53.7899 | 53.38 | 65003 |
| 1721774100 | 53.66 | -0.98 | -1.79 | 54.49 | 54.49 | 53.55 | 102464 |
| 1721687700 | 54.64 | 0.24 | 0.44 | 54.71 | 54.71 | 54.43 | 52139 |
| 1721428500 | 54.4 | -0.72 | -1.31 | 54.74 | 54.74 | 54.33 | 46103 |
| 1721342100 | 55.12 | 0.29 | 0.53 | 55.22 | 55.4 | 55.0708 | 41463 |
| 1721255700 | 54.83 | -0.28 | -0.51 | 54.86 | 54.94 | 54.76 | 60540 |
| 1721169300 | 55.11 | 0.44 | 0.80 | 54.79 | 55.11 | 54.765 | 64626 |
| 1721082900 | 54.67 | -0.09 | -0.16 | 54.76 | 54.86 | 54.57 | 81350 |
| 1720823700 | 54.76 | 0.3 | 0.55 | 54.85 | 54.93 | 54.7455 | 61525 |
| 1720737300 | 54.46 | 0.18 | 0.33 | 54.55 | 54.5899 | 54.4159 | 73156 |
| 1720650900 | 54.28 | -0.17 | -0.31 | 54.36 | 54.37 | 54.2 | 146000 |
| 1720564500 | 54.45 | 0.27 | 0.50 | 54.36 | 54.5299 | 54.28 | 53571 |
| 1720478100 | 54.18 | -0.1 | -0.18 | 54.4 | 54.4899 | 54.17 | 67665 |
| 1720218900 | 54.28 | -0.08 | -0.15 | 54.44 | 54.44 | 54.1 | 124899 |
| 1720040640 | 54.36 | 0.2 | 0.37 | 54.32 | 54.48 | 54.32 | 59746 |
| 1719959700 | 54.16 | 0.18 | 0.33 | 54.1 | 54.2307 | 53.98 | 77079 |
| 1719873300 | 53.98 | 0.12 | 0.22 | 53.99 | 54.18 | 53.9 | 52914 |
| 1719614100 | 53.86 | 0 | 0.00 | 53.86 | 53.86 | 53.86 | 0 |
| 1719527700 | 53.86 | 0.66 | 1.24 | 53.89 | 53.96 | 53.83 | 236021 |
| 1719441300 | 53.2 | 0.13 | 0.24 | 53.2 | 53.29 | 53.131 | 38918 |
| 1719354900 | 53.07 | 0.29 | 0.55 | 52.99 | 53.14 | 52.99 | 123961 |
| 1719268500 | 52.78 | 0.26 | 0.50 | 52.67 | 52.985 | 52.67 | 170905 |
| 1719009300 | 52.52 | -0.29 | -0.55 | 52.64 | 52.76 | 52.5065 | 42980 |
| 1718922900 | 52.81 | -0.22 | -0.41 | 52.86 | 52.87 | 52.6701 | 101688 |
| 1718750100 | 53.03 | 0.17 | 0.32 | 52.9 | 53.088 | 52.8971 | 50320 |
| 1718663700 | 52.86 | 0.17 | 0.32 | 52.77 | 52.9499 | 52.619 | 424974 |
| 1718404500 | 52.69 | 0.39 | 0.75 | 52.35 | 52.7 | 52.35 | 42355 |
| 1718318100 | 52.3 | -0.2 | -0.38 | 52.5 | 52.54 | 52.22 | 36354 |
| 1718231700 | 52.5 | 0.32 | 0.61 | 52.44 | 52.6299 | 52.42 | 91200 |
| 1718145300 | 52.18 | 0.08 | 0.15 | 52.14 | 52.18 | 51.95 | 57588 |
| 1718058900 | 52.1 | 0 | 0.00 | 52.2 | 52.27 | 52.1 | 87000 |
| 1717799700 | 52.1 | 0.6 | 1.17 | 52.15 | 52.3999 | 52.0298 | 57200 |
| 1717713300 | 51.5 | 0.21 | 0.41 | 51.46 | 51.5 | 51.3 | 95835 |
| 1717626900 | 51.29 | 1.4 | 2.81 | 51.06 | 51.3 | 50.85 | 180073 |
| 1717540500 | 49.89 | -2.94 | -5.57 | 49.4 | 49.89 | 49.27 | 615519 |
| 1717454100 | 52.83 | 1.72 | 3.37 | 52.76 | 52.86 | 52.58 | 240247 |
| 1717194900 | 51.11 | 0.07 | 0.14 | 51.18 | 51.25 | 50.8017 | 45111 |
| 1717108500 | 51.04 | -0.2 | -0.39 | 51.05 | 51.12 | 50.9247 | 47754 |
| 1717022100 | 51.24 | -0.23 | -0.45 | 51.22 | 51.26 | 51.1001 | 70271 |
| 1716935700 | 51.47 | -0.33 | -0.64 | 51.74 | 51.758 | 51.3831 | 95571 |
| 1716590100 | 51.8 | 0.23 | 0.45 | 51.92 | 51.99 | 51.8 | 98741 |
| 1716503700 | 51.57 | 0.63 | 1.24 | 51.87 | 51.89 | 51.5399 | 68559 |
| 1716417300 | 50.94 | 0.13 | 0.26 | 51.04 | 51.07 | 50.87 | 64679 |
| 1716330900 | 50.81 | -0.01 | -0.02 | 50.82 | 50.98 | 50.767 | 93768 |
| 1716244500 | 50.82 | 0.08 | 0.16 | 50.88 | 50.96 | 50.76 | 75277 |
| 1715985300 | 50.74 | 0.28 | 0.55 | 50.66 | 50.83 | 50.62 | 33073 |
| 1715898900 | 50.46 | 0.29 | 0.58 | 50.43 | 50.49 | 50.33 | 94230 |
| 1715812500 | 50.17 | 0.05 | 0.10 | 50.12 | 50.24 | 50.05 | 73811 |
| 1715726100 | 50.12 | 0.28 | 0.56 | 50.09 | 50.19 | 50.01 | 99290 |
| 1715639700 | 49.84 | 0.29 | 0.59 | 49.8 | 49.9892 | 49.7601 | 41046 |
| 1715380500 | 49.55 | -0.14 | -0.28 | 49.69 | 49.83 | 49.48 | 62688 |
| 1715294100 | 49.69 | -0.4 | -0.80 | 49.59 | 49.72 | 49.5 | 80138 |
| 1715207700 | 50.09 | -0.11 | -0.22 | 50.1 | 50.18 | 50.0101 | 119690 |
| 1715121300 | 50.2 | -0.35 | -0.69 | 50.14 | 50.3399 | 50.08 | 34888 |
| 1715034900 | 50.55 | -0.3 | -0.59 | 50.71 | 50.71 | 50.4582 | 38985 |
| 1714775700 | 50.85 | -0.3 | -0.59 | 50.68 | 50.8599 | 50.5911 | 56829 |
| 1714689300 | 51.15 | 0.47 | 0.93 | 50.82 | 51.19 | 50.8 | 134330 |
| 1714602900 | 50.68 | 0.1 | 0.20 | 50.55 | 50.8 | 50.5201 | 27565 |
| 1714516500 | 50.58 | -0.27 | -0.53 | 50.56 | 50.6999 | 50.5 | 49208 |
| 1714430100 | 50.85 | 0.26 | 0.51 | 50.7 | 50.9017 | 50.7 | 52117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
