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 | 0.3 | 0.555452693946 | 54.01 | 54.49 | 53.915 | 7446587 | 54.16968179 | SP |
| 4 | -1.63 | -2.91383625313 | 55.94 | 57.33 | 53.62 | 9068576 | 54.97826862 | SP |
| 12 | 0.86 | 1.60898035547 | 53.45 | 59 | 52.27 | 9979818 | 55.98935901 | SP |
| 26 | 1.07 | 2.00976709241 | 53.24 | 59 | 49.4701 | 9401859 | 54.7453594 | SP |
| 52 | 4.7 | 9.47389639186 | 49.61 | 59 | 47.335 | 9919809 | 52.57675119 | SP |
| 156 | -6.14 | -10.1571546733 | 60.45 | 62.12 | 41.4433 | 13115762 | 51.06987938 | SP |
| 260 | 3.04 | 5.92939340745 | 51.27 | 69.87 | 35.655 | 13510323 | 52.51000156 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 54.11 | 0.02 | 0.04 | 54.34 | 54.44 | 53.915 | 9954705 |
| 1732663800 | 54.09 | -0.18 | -0.33 | 54.34 | 54.39 | 54 | 5318885 |
| 1732577400 | 54.27 | 0.06 | 0.11 | 54.47 | 54.49 | 54.1429 | 7335352 |
| 1732318200 | 54.21 | 0.06 | 0.11 | 54.01 | 54.22 | 53.991 | 7019861 |
| 1732231800 | 54.15 | -0.13 | -0.24 | 54.11 | 54.22 | 53.925 | 8100831 |
| 1732145400 | 54.28 | -0.06 | -0.11 | 54.23 | 54.28 | 53.965 | 8667714 |
| 1732059000 | 54.34 | 0.03 | 0.06 | 54.3 | 54.46 | 54.1421 | 4485541 |
| 1731972600 | 54.31 | 0.57 | 1.06 | 53.78 | 54.31 | 53.78 | 6742912 |
| 1731713400 | 53.74 | -0.02 | -0.04 | 53.92 | 53.92 | 53.62 | 13194146 |
| 1731627000 | 53.76 | -0.27 | -0.50 | 53.97 | 54.065 | 53.7301 | 7962065 |
| 1731540600 | 54.03 | -0.41 | -0.75 | 54.4 | 54.415 | 53.93 | 8064061 |
| 1731454200 | 54.44 | -0.96 | -1.73 | 54.63 | 54.85 | 54.22 | 11942186 |
| 1731367800 | 55.4 | -0.43 | -0.77 | 55.63 | 55.63 | 55.2401 | 5830917 |
| 1731108600 | 55.83 | -1.39 | -2.43 | 56.3 | 56.36 | 55.61 | 14136293 |
| 1731022200 | 57.22 | 1.23 | 2.20 | 56.84 | 57.33 | 56.84 | 13210417 |
| 1730935800 | 55.99 | -0.68 | -1.20 | 55.7 | 56.1758 | 55.47 | 7624869 |
| 1730849400 | 56.67 | 0.73 | 1.30 | 56.52 | 56.7199 | 56.455 | 5435609 |
| 1730763000 | 55.94 | 0.18 | 0.32 | 56.24 | 56.335 | 55.92 | 16828262 |
| 1730500200 | 55.76 | 0.14 | 0.25 | 55.94 | 56.19 | 55.6648 | 9121527 |
| 1730413800 | 55.62 | -0.25 | -0.45 | 55.68 | 55.76 | 55.3228 | 13223680 |
| 1730327400 | 55.87 | -0.49 | -0.87 | 55.83 | 56.14 | 55.805 | 8632331 |
| 1730241000 | 56.36 | -0.17 | -0.30 | 56.41 | 56.56 | 56.33 | 6002090 |
| 1730154600 | 56.53 | 0.2 | 0.36 | 56.46 | 56.675 | 56.4009 | 4276294 |
| 1729895400 | 56.33 | -0.06 | -0.11 | 56.53 | 56.695 | 56.23 | 4375419 |
| 1729809000 | 56.39 | -0.12 | -0.21 | 56.42 | 56.48 | 56.13 | 7323578 |
| 1729722600 | 56.51 | -0.32 | -0.56 | 56.62 | 56.7601 | 56.275 | 5539999 |
| 1729636200 | 56.83 | -0.17 | -0.30 | 56.62 | 56.92 | 56.62 | 11677698 |
| 1729549800 | 57 | -0.32 | -0.56 | 56.8 | 57.06 | 56.645 | 14868203 |
| 1729290600 | 57.32 | 0.48 | 0.84 | 57.66 | 57.68 | 57.28 | 8202707 |
| 1729204200 | 56.84 | -0.15 | -0.26 | 56.78 | 56.965 | 56.59 | 9189340 |
| 1729117800 | 56.99 | 0.53 | 0.94 | 56.87 | 57.14 | 56.84 | 7019089 |
| 1729031400 | 56.46 | -1.17 | -2.03 | 57.16 | 57.23 | 56.3801 | 9397160 |
| 1728945000 | 57.63 | -0.19 | -0.33 | 57.59 | 57.92 | 57.3 | 9613457 |
| 1728685800 | 57.82 | 0.4 | 0.70 | 57.26 | 57.855 | 57.11 | 18670834 |
| 1728599400 | 57.42 | 0.13 | 0.23 | 57.36 | 57.53 | 56.96 | 9925141 |
| 1728513000 | 57.29 | -0.31 | -0.54 | 56.85 | 57.46 | 56.82 | 14836017 |
| 1728426600 | 57.6 | -1.31 | -2.22 | 57.57 | 57.725 | 57.1615 | 15910534 |
| 1728340200 | 58.91 | 0.38 | 0.65 | 58.88 | 59 | 58.554 | 9403433 |
| 1728081000 | 58.53 | 0.52 | 0.90 | 58.47 | 58.53 | 58.15 | 8810061 |
| 1727994600 | 58.01 | -0.75 | -1.28 | 57.7 | 58.24 | 57.7 | 7690450 |
| 1727908200 | 58.76 | 1 | 1.73 | 58.622575 | 58.79 | 58.29 | 15256356 |
| 1727821800 | 57.76 | 0.35 | 0.61 | 57.69 | 57.8 | 57.12 | 12518899 |
| 1727735400 | 57.41 | -0.81 | -1.39 | 58.02 | 58.08 | 57.265 | 11774342 |
| 1727476200 | 58.22 | -0.15 | -0.26 | 58.51 | 58.6599 | 58.185 | 13567180 |
| 1727389800 | 58.37 | 1.94 | 3.44 | 58.37 | 58.57 | 57.8924 | 23604202 |
| 1727303400 | 56.43 | -0.66 | -1.16 | 56.73 | 56.88 | 56.43 | 14856345 |
| 1727217000 | 57.09 | 1.77 | 3.20 | 56.63 | 57.1999 | 56.4 | 7955231 |
| 1727130600 | 55.32 | 0.42 | 0.77 | 55.2 | 55.4899 | 55.01 | 4947001 |
| 1726871400 | 54.9 | -0.14 | -0.25 | 55.04 | 55.1 | 54.73 | 6167766 |
| 1726785000 | 55.04 | 1.1 | 2.04 | 54.77 | 55.13 | 54.5279 | 9355219 |
| 1726698600 | 53.94 | -0.19 | -0.35 | 54.2 | 54.645 | 53.86 | 7732771 |
| 1726612200 | 54.13 | 0.02 | 0.04 | 54.4 | 54.4 | 54.0014 | 5796911 |
| 1726525800 | 54.11 | 0.25 | 0.46 | 53.95 | 54.11 | 53.85 | 5145415 |
| 1726266600 | 53.86 | 0.25 | 0.47 | 53.77 | 53.95 | 53.77 | 8040118 |
| 1726180200 | 53.61 | 0.43 | 0.81 | 53.23 | 53.625 | 53.15 | 7511469 |
| 1726093800 | 53.18 | 0.34 | 0.64 | 52.74 | 53.22 | 52.27 | 11673685 |
| 1726007400 | 52.84 | -0.15 | -0.28 | 52.86 | 52.86 | 52.4801 | 18292893 |
| 1725921000 | 52.99 | 0.46 | 0.88 | 52.76 | 53.11 | 52.67 | 7572705 |
| 1725661800 | 52.53 | -0.96 | -1.79 | 53.45 | 53.505 | 52.465 | 12584821 |
| 1725575400 | 53.49 | 0.04 | 0.07 | 53.47 | 53.69 | 53.345 | 47046103 |
| 1725489000 | 53.45 | -0.01 | -0.02 | 53.28 | 53.72 | 53.28 | 5078836 |
| 1725402600 | 53.46 | -1 | -1.84 | 53.95 | 54.05 | 53.345 | 7055506 |
| 1725057000 | 54.46 | 0.14 | 0.26 | 54.59 | 54.67 | 54.21 | 10840195 |
| 1724970600 | 54.32 | 0.04 | 0.07 | 54.47 | 54.605 | 54.29 | 9225330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
