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 | -2.6491 | -4.75004482697 | 55.77 | 55.78 | 53.1209 | 6084390 | 54.48764972 | SP |
| 4 | -0.6991 | -1.29895949461 | 53.82 | 55.85 | 53.1209 | 5075349 | 54.9049976 | SP |
| 12 | -6.2291 | -10.4955349621 | 59.35 | 59.37 | 52.89 | 5183712 | 55.35444942 | SP |
| 26 | -1.9291 | -3.5042688465 | 55.05 | 59.49 | 52.89 | 4675357 | 56.01462403 | SP |
| 52 | 5.3809 | 11.2712609971 | 47.74 | 59.49 | 47.38 | 4693522 | 53.78610494 | SP |
| 156 | 9.7209 | 22.3983870968 | 43.4 | 59.49 | 37.765 | 3590474 | 47.64150851 | SP |
| 260 | 17.6109 | 49.5941988172 | 35.51 | 59.49 | 20.48 | 3870775 | 42.38285828 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 53.42 | -0.35 | -0.65 | 53.14 | 53.63 | 53.13 | 8176701 |
| 1734651000 | 53.77 | 0.18 | 0.34 | 54.02 | 54.02 | 53.725 | 5978043 |
| 1734564600 | 53.59 | -0.98 | -1.80 | 54.31 | 54.44 | 53.53 | 7271009 |
| 1734478200 | 54.57 | -0.98 | -1.76 | 54.6 | 54.73 | 54.54 | 7627464 |
| 1734391800 | 55.55 | -0.01 | -0.02 | 55.51 | 55.66 | 55.51 | 4721372 |
| 1734132600 | 55.56 | 0.26 | 0.47 | 55.77 | 55.78 | 55.555 | 4824063 |
| 1734046200 | 55.3 | -0.42 | -0.75 | 55.43 | 55.43 | 55.28 | 7389505 |
| 1733959800 | 55.72 | 0.21 | 0.38 | 55.79 | 55.79 | 55.64 | 2266144 |
| 1733873400 | 55.51 | -0.04 | -0.07 | 55.57 | 55.59 | 55.435 | 3895682 |
| 1733787000 | 55.55 | -0.12 | -0.22 | 55.66 | 55.77 | 55.53 | 4922100 |
| 1733527800 | 55.67 | -0.11 | -0.20 | 55.73 | 55.85 | 55.6 | 4916232 |
| 1733441400 | 55.78 | 0.61 | 1.11 | 55.6 | 55.78 | 55.55 | 4354735 |
| 1733355000 | 55.17 | 0.09 | 0.16 | 55.08 | 55.195 | 55.06 | 3229030 |
| 1733268600 | 55.08 | 0.21 | 0.38 | 54.97 | 55.08 | 54.92 | 3636150 |
| 1733182200 | 54.87 | 0.09 | 0.16 | 54.84 | 54.9053 | 54.71 | 3251859 |
| 1732917840 | 54.78 | -0.11 | -0.20 | 54.51 | 54.88 | 54.44 | 4676893 |
| 1732750200 | 54.89 | 0.18 | 0.33 | 54.98 | 54.995 | 54.68 | 3603851 |
| 1732663800 | 54.71 | -0.17 | -0.31 | 54.8 | 54.8 | 54.62 | 3555223 |
| 1732577400 | 54.88 | 0.65 | 1.20 | 54.82 | 54.95 | 54.7 | 8911055 |
| 1732318200 | 54.23 | 1.04 | 1.96 | 53.82 | 54.24 | 53.82 | 7401223 |
| 1732231800 | 53.19 | -0.44 | -0.82 | 53.13 | 53.2 | 52.89 | 6064611 |
| 1732145400 | 53.63 | 0.06 | 0.11 | 53.74 | 53.74 | 53.5 | 5340790 |
| 1732059000 | 53.57 | 0.3 | 0.56 | 53.32 | 53.65 | 53.25 | 4931826 |
| 1731972600 | 53.27 | 0.25 | 0.47 | 53.14 | 53.32 | 53.14 | 5329564 |
| 1731713400 | 53.02 | -0.38 | -0.71 | 53.4 | 53.4 | 52.94 | 4064775 |
| 1731627000 | 53.4 | 0.13 | 0.24 | 53.48 | 53.515 | 53.37 | 4822669 |
| 1731540600 | 53.27 | -0.54 | -1.00 | 53.34 | 53.35 | 53.07 | 7972608 |
| 1731454200 | 53.81 | -0.73 | -1.34 | 53.99 | 54 | 53.745 | 7512061 |
| 1731367800 | 54.54 | 0.18 | 0.33 | 54.47 | 54.6 | 54.47 | 2655539 |
| 1731108600 | 54.36 | -0.58 | -1.06 | 54.51 | 54.6 | 54.285 | 3607295 |
| 1731022200 | 54.94 | -0.2 | -0.36 | 55.03 | 55.03 | 54.655 | 5215905 |
| 1730935800 | 55.14 | 0.39 | 0.71 | 55.28 | 55.28 | 54.955 | 8510997 |
| 1730849400 | 54.75 | 0.45 | 0.83 | 54.6 | 54.75 | 54.595 | 4805806 |
| 1730763000 | 54.3 | -0.56 | -1.02 | 54.49 | 54.535 | 54.275 | 3943146 |
| 1730500200 | 54.86 | 0.04 | 0.07 | 54.87 | 55.115 | 54.8219 | 5100836 |
| 1730413800 | 54.82 | -0.17 | -0.31 | 54.92 | 54.95 | 54.7 | 8066118 |
| 1730327400 | 54.99 | -0.25 | -0.45 | 55.0598 | 55.14 | 54.96 | 7917790 |
| 1730241000 | 55.24 | 0.07 | 0.13 | 55.18 | 55.345 | 55.18 | 3472798 |
| 1730154600 | 55.17 | 0.46 | 0.84 | 55 | 55.2 | 55 | 5574454 |
| 1729895400 | 54.71 | -0.7 | -1.26 | 54.98 | 55 | 54.68 | 4633743 |
| 1729809000 | 55.41 | -0.05 | -0.09 | 55.42 | 55.44 | 55.31 | 4250166 |
| 1729722600 | 55.46 | -0.13 | -0.23 | 55.5 | 55.56 | 55.305 | 4904046 |
| 1729636200 | 55.59 | -0.59 | -1.05 | 55.62 | 55.739 | 55.48 | 4037504 |
| 1729549800 | 56.18 | -0.38 | -0.67 | 56.12 | 56.29 | 56.065 | 8026784 |
| 1729290600 | 56.56 | 0.22 | 0.39 | 56.73 | 56.73 | 56.5 | 5016282 |
| 1729204200 | 56.34 | -0.71 | -1.24 | 56.5 | 56.52 | 56.27 | 4599444 |
| 1729117800 | 57.05 | 0.05 | 0.09 | 57.06 | 57.08 | 56.94 | 1974859 |
| 1729031400 | 57 | -0.32 | -0.56 | 57.0201 | 57.195 | 56.985 | 4663212 |
| 1728945000 | 57.32 | 0.13 | 0.23 | 57.26 | 57.32 | 57.17 | 2335999 |
| 1728685800 | 57.19 | 0.09 | 0.16 | 57 | 57.19 | 56.92 | 3523762 |
| 1728599400 | 57.1 | -0.24 | -0.42 | 57.17 | 57.17 | 56.965 | 3754442 |
| 1728513000 | 57.34 | 0.26 | 0.46 | 57.25 | 57.4 | 57.1 | 4680532 |
| 1728426600 | 57.08 | 1.01 | 1.80 | 57.16 | 57.19 | 56.955 | 6187617 |
| 1728340200 | 56.07 | -1.03 | -1.80 | 56.56 | 56.6 | 56.05 | 8276741 |
| 1728081000 | 57.1 | -0.23 | -0.40 | 57.08 | 57.21 | 57 | 5885484 |
| 1727994600 | 57.33 | -0.68 | -1.17 | 57.59 | 57.655 | 57.31 | 5396823 |
| 1727908200 | 58.01 | -0.17 | -0.29 | 58.22 | 58.265 | 57.8 | 5702654 |
| 1727821800 | 58.18 | -0.35 | -0.60 | 58.67 | 58.67 | 58 | 6258626 |
| 1727735400 | 58.53 | -0.6 | -1.01 | 58.58 | 58.58 | 58.35 | 4623109 |
| 1727476200 | 59.13 | -0.07 | -0.12 | 59.35 | 59.37 | 59.11 | 5765933 |
| 1727389800 | 59.2 | 0.26 | 0.44 | 59.49 | 59.49 | 59.1 | 4135647 |
| 1727303400 | 58.94 | 0.05 | 0.08 | 59.13 | 59.145 | 58.92 | 4101695 |
| 1727217000 | 58.89 | -0.27 | -0.46 | 59.11 | 59.12 | 58.88 | 7121631 |
| 1727130600 | 59.16 | 0.42 | 0.72 | 59.19 | 59.24 | 59.06 | 2949067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
