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 | -3.3208 | -6.27987897126 | 52.88 | 53.14 | 49.42 | 17471 | 52.13287983 | SP |
| 4 | -2.2108 | -4.27042688816 | 51.77 | 53.32 | 49.42 | 14548 | 52.24916406 | SP |
| 12 | -5.1808 | -9.46437705517 | 54.74 | 55.03 | 49.42 | 16625 | 52.51818919 | SP |
| 26 | -1.1608 | -2.28864353312 | 50.72 | 55.498 | 49.42 | 16241 | 52.4550202 | SP |
| 52 | 5.7792 | 13.2005481955 | 43.78 | 55.498 | 43.53 | 21994 | 49.04314583 | SP |
| 156 | 8.8492 | 21.7371653156 | 40.71 | 55.498 | 30.06 | 14292 | 43.0938829 | SP |
| 260 | 28.2392 | 132.454033771 | 21.32 | 55.498 | 20.1 | 13438 | 39.28351201 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 49.5592 | -2.03 | -3.94 | 51 | 51 | 49.24 | 92656 |
| 1734737400 | 51.5939 | -0.44 | -0.84 | 51.41 | 51.89 | 51.3188 | 24172 |
| 1734651000 | 52.0305 | 0.4 | 0.78 | 52.06 | 52.1989 | 51.96 | 11716 |
| 1734564600 | 51.6295 | -0.92 | -1.75 | 52.37 | 52.55 | 51.57 | 16155 |
| 1734478200 | 52.5491 | -0.3 | -0.57 | 52.71 | 52.71 | 52.36 | 12961 |
| 1734391800 | 52.85 | 0.04 | 0.08 | 52.88 | 53.14 | 52.85 | 23646 |
| 1734132600 | 52.8099 | -0.04 | -0.08 | 52.98 | 53.01 | 52.7 | 9184 |
| 1734046200 | 52.85 | -0.18 | -0.34 | 52.94 | 52.97 | 52.6401 | 6402 |
| 1733959800 | 53.0308 | 0.2 | 0.37 | 53.04 | 53.15 | 52.91 | 9824 |
| 1733873400 | 52.8347 | 0.2 | 0.39 | 52.9 | 53.0799 | 52.22 | 8957 |
| 1733787000 | 52.63 | 0 | 0.00 | 52.91 | 53.32 | 52.4784 | 36705 |
| 1733527800 | 52.6286 | -0.1 | -0.19 | 52.99 | 52.99 | 52.605 | 4590 |
| 1733441400 | 52.73 | 0.63 | 1.21 | 52.62 | 52.73 | 52.41 | 7100 |
| 1733355000 | 52.1 | -0.02 | -0.04 | 52.21 | 52.25 | 51.63 | 8337 |
| 1733268600 | 52.12 | 0.32 | 0.63 | 52.15 | 52.255 | 51.58 | 14675 |
| 1733182200 | 51.7953 | -0.36 | -0.69 | 51.84 | 52.19 | 51.46 | 47913 |
| 1732917840 | 52.1573 | -0 | -0.01 | 51.73 | 52.1573 | 51.4 | 8179 |
| 1732750200 | 52.1609 | 0.13 | 0.24 | 52.25 | 52.2811 | 51.9601 | 6023 |
| 1732663800 | 52.035 | -0.01 | -0.02 | 52.12 | 52.2623 | 51.382 | 13742 |
| 1732577400 | 52.0479 | 1.09 | 2.13 | 51.77 | 52.06 | 51.77 | 8542 |
| 1732318200 | 50.962 | 0.56 | 1.12 | 50.89 | 51.1099 | 50.7407 | 9662 |
| 1732231800 | 50.4 | -0.05 | -0.09 | 50.31 | 50.42 | 50 | 21742 |
| 1732145400 | 50.4452 | -0.17 | -0.34 | 50.82 | 50.86 | 50.01 | 8651 |
| 1732059000 | 50.6194 | 0.26 | 0.51 | 50.22 | 50.6194 | 50.12 | 7107 |
| 1731972600 | 50.3616 | 0.23 | 0.46 | 50.16 | 50.58 | 50 | 21017 |
| 1731713400 | 50.13 | -0.5 | -1.00 | 50.28 | 50.381 | 50.01 | 14911 |
| 1731627000 | 50.6349 | 0.33 | 0.66 | 50.48 | 50.9 | 50.1888 | 16107 |
| 1731540600 | 50.3046 | -1.15 | -2.23 | 50.67 | 50.67 | 50.26 | 12303 |
| 1731454200 | 51.45 | -0.34 | -0.66 | 51.59 | 51.59 | 51.0001 | 14783 |
| 1731367800 | 51.79 | 0.09 | 0.17 | 52 | 52.1899 | 51.74 | 33836 |
| 1731108600 | 51.7 | -0.7 | -1.34 | 52.04 | 52.04 | 51.6101 | 14736 |
| 1731022200 | 52.402 | -0.36 | -0.68 | 52.5 | 52.6665 | 51.8 | 39818 |
| 1730935800 | 52.7606 | 0.79 | 1.52 | 52.67 | 52.83 | 52.1422 | 79839 |
| 1730849400 | 51.9705 | 0.28 | 0.55 | 51.95 | 52.19 | 51.7501 | 6273 |
| 1730763000 | 51.6881 | -0.2 | -0.39 | 52 | 52.01 | 51.3601 | 23665 |
| 1730500200 | 51.8918 | -0.2 | -0.38 | 52 | 52.1125 | 51.55 | 9498 |
| 1730413800 | 52.0904 | 0.08 | 0.16 | 51.97 | 52.3884 | 51.55 | 13230 |
| 1730327400 | 52.0057 | -0.01 | -0.03 | 52 | 52.3828 | 52 | 2585 |
| 1730241000 | 52.0206 | 0.36 | 0.69 | 52.27 | 52.27 | 51.55 | 7368 |
| 1730154600 | 51.6655 | 0.36 | 0.70 | 51.62 | 52 | 51.3 | 7464 |
| 1729895400 | 51.3056 | -1.01 | -1.93 | 52 | 52 | 51.12 | 26144 |
| 1729809000 | 52.3151 | -0.26 | -0.50 | 52.28 | 52.5951 | 52.1201 | 10110 |
| 1729722600 | 52.58 | 0.1 | 0.20 | 52.37 | 52.5999 | 52.25 | 14279 |
| 1729636200 | 52.475 | -0.69 | -1.29 | 52.76 | 52.77 | 52.11 | 26133 |
| 1729549800 | 53.16 | -0.41 | -0.77 | 53.37 | 53.44 | 53.1 | 17309 |
| 1729290600 | 53.57 | -0.48 | -0.89 | 54 | 54.26 | 53.57 | 28140 |
| 1729204200 | 54.05 | -0.57 | -1.04 | 54.01 | 54.2 | 53.51 | 22550 |
| 1729117800 | 54.62 | 0.01 | 0.02 | 54.46 | 54.62 | 54.0953 | 20566 |
| 1729031400 | 54.61 | 0.07 | 0.13 | 54.61 | 54.6194 | 54.395 | 9346 |
| 1728945000 | 54.54 | -0.04 | -0.08 | 54.61 | 54.62 | 54.42 | 12325 |
| 1728685800 | 54.5835 | 0.17 | 0.32 | 54.29 | 54.6 | 53.9001 | 11373 |
| 1728599400 | 54.41 | -0.2 | -0.37 | 54.19 | 54.41 | 53.7506 | 9170 |
| 1728513000 | 54.61 | 0.76 | 1.41 | 54.43 | 54.71 | 54.0001 | 17260 |
| 1728426600 | 53.85 | 1.09 | 2.07 | 53.76 | 53.85 | 53.62 | 15137 |
| 1728340200 | 52.76 | -1.09 | -2.02 | 53.06 | 53.06 | 52.51 | 17677 |
| 1728081000 | 53.85 | -0.21 | -0.39 | 53.95 | 54.03 | 53.53 | 14350 |
| 1727994600 | 54.06 | -0.18 | -0.33 | 54.09 | 54.1299 | 53.68 | 40940 |
| 1727908200 | 54.24 | -0.3 | -0.55 | 54.65 | 54.985 | 54.08 | 6111 |
| 1727821800 | 54.54 | -0.06 | -0.11 | 55.03 | 55.03 | 54.36 | 18761 |
| 1727735400 | 54.6 | -0.73 | -1.31 | 54.74 | 54.92 | 54.1501 | 13058 |
| 1727476200 | 55.325 | 0.03 | 0.05 | 55.32 | 55.498 | 55.25 | 6736 |
| 1727389800 | 55.2971 | 0.18 | 0.32 | 55.39 | 55.39 | 55 | 10912 |
| 1727303400 | 55.12 | -0.02 | -0.04 | 55.18 | 55.45 | 55.0001 | 5357 |
| 1727217000 | 55.14 | -0.31 | -0.56 | 55.17 | 55.36 | 55.12 | 12608 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
