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 | 1.6 | 3.04009120274 | 52.63 | 54.22 | 51.69 | 569917 | 52.78381523 | SP |
| 4 | 3.04 | 5.93865989451 | 51.19 | 54.22 | 51.08 | 792074 | 52.47326403 | SP |
| 12 | -0.38 | -0.695843252152 | 54.61 | 55.79 | 50.93 | 828601 | 53.50403176 | SP |
| 26 | 4.61 | 9.29060862555 | 49.62 | 55.79 | 48.51 | 572229 | 53.30302788 | SP |
| 52 | 8.68 | 19.0559824369 | 45.55 | 55.79 | 43.84 | 466802 | 51.04887421 | SP |
| 156 | 6.54 | 13.7135667855 | 47.69 | 55.79 | 39.95 | 494235 | 47.88021862 | SP |
| 260 | 5.18 | 10.5606523955 | 49.05 | 55.79 | 28.19 | 447736 | 45.78970556 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 54.23 | 0.38 | 0.71 | 54.04 | 54.46 | 53.94 | 493921 |
| 1737070500 | 53.85 | 0.45 | 0.84 | 53.18 | 53.85 | 53.17 | 465174 |
| 1736984100 | 53.4 | 0.64 | 1.21 | 53.47 | 53.635 | 53.295 | 639650 |
| 1736897700 | 52.76 | 0.8 | 1.54 | 52.25 | 52.83 | 52.16 | 561881 |
| 1736811300 | 51.96 | -0.12 | -0.23 | 51.97 | 52.03 | 51.69 | 368287 |
| 1736552100 | 52.08 | -0.66 | -1.25 | 52.63 | 52.75 | 52.04 | 814592 |
| 1736379300 | 52.74 | -0.22 | -0.42 | 52.58 | 52.775 | 52.25 | 523991 |
| 1736292900 | 52.96 | -0.16 | -0.30 | 53.27 | 53.33 | 52.885 | 365907 |
| 1736206500 | 53.12 | 0.12 | 0.23 | 53.33 | 53.33 | 53 | 393754 |
| 1735947300 | 53 | 0.33 | 0.63 | 53.03 | 53.207 | 52.9 | 243155 |
| 1735860900 | 52.67 | 0.4 | 0.77 | 52.5 | 52.835 | 52.4 | 484748 |
| 1735688100 | 52.27 | -0.06 | -0.11 | 52.34 | 52.4598 | 52.04 | 542312 |
| 1735601700 | 52.33 | 0 | 0.00 | 52.11 | 52.415 | 51.94 | 5176247 |
| 1735342500 | 52.33 | -0.13 | -0.25 | 52.25 | 52.44 | 52.13 | 421395 |
| 1735256100 | 52.46 | 0.04 | 0.08 | 52.48 | 52.58 | 52.3 | 422997 |
| 1735077840 | 52.42 | 0.13 | 0.25 | 52.29 | 52.57 | 52.13 | 286709 |
| 1734996900 | 52.29 | 0.41 | 0.79 | 51.96 | 52.305 | 51.61 | 714641 |
| 1734737700 | 51.88 | 0.68 | 1.33 | 51.19 | 52.1 | 51.08 | 1039818 |
| 1734651300 | 51.2 | 0.21 | 0.41 | 51.27 | 51.49 | 51.15 | 788702 |
| 1734564900 | 50.99 | -1.2 | -2.30 | 52.2 | 52.21 | 50.93 | 3695164 |
| 1734478500 | 52.19 | -1 | -1.88 | 52.1 | 52.27 | 51.95 | 346331 |
| 1734392100 | 53.19 | -0.32 | -0.60 | 53.49 | 53.49 | 53.19 | 206356 |
| 1734132900 | 53.51 | -0.01 | -0.02 | 53.67 | 53.67 | 53.39 | 282536 |
| 1734046500 | 53.52 | -0.3 | -0.56 | 53.74 | 53.9486 | 53.48 | 341448 |
| 1733960100 | 53.82 | -0.2 | -0.37 | 54.05 | 54.11 | 53.65 | 3883708 |
| 1733873700 | 54.02 | -0.49 | -0.90 | 54.29 | 54.29 | 53.935 | 665147 |
| 1733787300 | 54.51 | -0.3 | -0.55 | 55.28 | 55.28 | 54.445 | 154642 |
| 1733528100 | 54.81 | -0.78 | -1.40 | 55.53 | 55.55 | 54.79 | 305254 |
| 1733441700 | 55.59 | 0.85 | 1.55 | 55.11 | 55.67 | 55.11 | 859085 |
| 1733355300 | 54.74 | -0.1 | -0.18 | 54.76 | 54.93 | 54.64 | 346723 |
| 1733268900 | 54.84 | -0.04 | -0.07 | 55.02 | 55.19 | 54.8 | 289840 |
| 1733182500 | 54.88 | -0.82 | -1.47 | 55.55 | 55.58 | 54.69 | 668323 |
| 1732917840 | 55.7 | 0.1 | 0.18 | 55.6 | 55.74 | 55.48 | 627438 |
| 1732750500 | 55.6 | 0.35 | 0.63 | 55.56 | 55.72 | 55.48 | 361678 |
| 1732664100 | 55.25 | -0.01 | -0.02 | 55.01 | 55.39 | 55 | 5183650 |
| 1732577700 | 55.26 | 0.01 | 0.02 | 55.69 | 55.79 | 55.02 | 677932 |
| 1732318500 | 55.25 | -0.09 | -0.16 | 55.36 | 55.54 | 55.1891 | 684630 |
| 1732232100 | 55.34 | 0.61 | 1.11 | 54.78 | 55.34 | 54.57 | 774503 |
| 1732145700 | 54.73 | -0.1 | -0.18 | 54.82 | 54.91 | 54.5 | 588543 |
| 1732059300 | 54.83 | 0.42 | 0.77 | 54.26 | 54.9 | 54.16 | 509299 |
| 1731972900 | 54.41 | 0.56 | 1.04 | 53.85 | 54.42 | 53.74 | 307099 |
| 1731713700 | 53.85 | 0.49 | 0.92 | 53.47 | 53.9 | 53.415 | 283814 |
| 1731627300 | 53.36 | 0.03 | 0.06 | 53.37 | 53.59 | 53.3 | 299662 |
| 1731540900 | 53.33 | -0.21 | -0.39 | 53.54 | 53.59 | 53.225 | 254264 |
| 1731454500 | 53.54 | -0.74 | -1.36 | 54.19 | 54.2 | 53.37 | 740121 |
| 1731368100 | 54.28 | 0.18 | 0.33 | 54.22 | 54.4077 | 54.14 | 171864 |
| 1731108900 | 54.1 | 0.13 | 0.24 | 53.84 | 54.19 | 53.76 | 179389 |
| 1731022500 | 53.97 | 0.43 | 0.80 | 53.71 | 54.155 | 53.69 | 441957 |
| 1730936100 | 53.54 | -0.34 | -0.63 | 53.47 | 53.629 | 53.06 | 449732 |
| 1730849700 | 53.88 | 0.77 | 1.45 | 53.26 | 53.89 | 53.21 | 268104 |
| 1730763300 | 53.11 | 0.08 | 0.15 | 53.18 | 53.34 | 52.9 | 287391 |
| 1730500500 | 53.03 | -0.7 | -1.30 | 54.04 | 54.04 | 53.02 | 839478 |
| 1730414100 | 53.73 | 0.02 | 0.04 | 53.61 | 53.92 | 53.53 | 4531028 |
| 1730327700 | 53.71 | -0.11 | -0.20 | 53.7 | 53.8389 | 53.57 | 165422 |
| 1730241300 | 53.82 | -0.79 | -1.45 | 54.14 | 54.29 | 53.8001 | 599510 |
| 1730154900 | 54.61 | 0.57 | 1.05 | 54.28 | 54.6288 | 54.215 | 173743 |
| 1729895700 | 54.04 | -0.57 | -1.04 | 54.61 | 54.67 | 54 | 846864 |
| 1729809300 | 54.61 | 0.09 | 0.17 | 54.69 | 54.72 | 54.43 | 356883 |
| 1729722900 | 54.52 | -0.07 | -0.13 | 54.43 | 54.63 | 54.22 | 305964 |
| 1729636500 | 54.59 | -0.16 | -0.29 | 54.51 | 54.67 | 54.35 | 612623 |
| 1729550100 | 54.75 | -0.52 | -0.94 | 55.1 | 55.28 | 54.64 | 173453 |
| 1729290900 | 55.27 | 0.22 | 0.40 | 55.1 | 55.32 | 54.97 | 238139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
