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 | 0.0819 | 0.145470692718 | 56.3 | 57.24 | 55.8679 | 44943 | 56.26027563 | SP |
| 4 | 5.2519 | 10.2716604733 | 51.13 | 57.24 | 50.99 | 30421 | 55.03790731 | SP |
| 12 | 7.7019 | 15.8214872638 | 48.68 | 57.24 | 47.6984 | 32289 | 52.78781225 | SP |
| 26 | 7.2219 | 14.6906021155 | 49.16 | 57.24 | 46.32 | 35710 | 50.59882252 | SP |
| 52 | 13.8519 | 32.5697154949 | 42.53 | 57.24 | 41.93 | 33803 | 47.90965496 | SP |
| 156 | 11.2119 | 24.8215629843 | 45.17 | 57.24 | 36.4698 | 49439 | 45.06765738 | SP |
| 260 | 24.1919 | 75.1534638086 | 32.19 | 57.24 | 18.28 | 35952 | 44.81337104 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 56.19 | 0.17 | 0.30 | 56.7566 | 56.7566 | 56.0975 | 19174 |
| 1732750500 | 56.02 | -0.16 | -0.28 | 56.46 | 56.89 | 55.95 | 36016 |
| 1732664100 | 56.18 | -0.42 | -0.74 | 56.28 | 56.3699 | 55.8679 | 76530 |
| 1732577700 | 56.6 | 0.95 | 1.71 | 56.3 | 57.24 | 56.3 | 47622 |
| 1732318500 | 55.65 | 0.91 | 1.66 | 55.2209 | 55.76 | 55.2209 | 12723 |
| 1732232100 | 54.74 | 0.79 | 1.47 | 54.19 | 55.0812 | 54.19 | 18283 |
| 1732145700 | 53.9468 | 0.04 | 0.07 | 53.91 | 54.01 | 53.5254 | 42554 |
| 1732059300 | 53.91 | 0.06 | 0.11 | 53.26 | 54.02 | 53.26 | 33486 |
| 1731972900 | 53.85 | 0.64 | 1.20 | 53.4418 | 53.97 | 53.395 | 23880 |
| 1731713700 | 53.21 | -0.95 | -1.75 | 53.79 | 53.79 | 53.1972 | 22491 |
| 1731627300 | 54.16 | -0.78 | -1.42 | 55.17 | 55.17 | 53.96 | 42302 |
| 1731540900 | 54.94 | -0.42 | -0.76 | 55.83 | 55.84 | 54.82 | 28377 |
| 1731454500 | 55.36 | -0.99 | -1.76 | 56.02 | 56.3401 | 55.33 | 15351 |
| 1731368100 | 56.35 | 0.89 | 1.60 | 55.82 | 56.49 | 55.82 | 43733 |
| 1731108900 | 55.46 | 0.42 | 0.76 | 54.97 | 55.57 | 54.94 | 12634 |
| 1731022500 | 55.04 | -0.41 | -0.74 | 55.05 | 55.51 | 55 | 32224 |
| 1730936100 | 55.45 | 3.13 | 5.98 | 54.86 | 55.6171 | 54.2927 | 30703 |
| 1730849700 | 52.32 | 1.05 | 2.05 | 51.23 | 52.32 | 51.23 | 25507 |
| 1730763300 | 51.27 | 0.23 | 0.45 | 51.13 | 51.65 | 50.99 | 14055 |
| 1730500500 | 51.04 | 0.28 | 0.55 | 51.14 | 51.36 | 50.9176 | 14654 |
| 1730414100 | 50.76 | -0.64 | -1.25 | 51.35 | 51.35 | 50.76 | 9455 |
| 1730327700 | 51.4 | -0.07 | -0.14 | 51.57 | 52.1 | 51.4 | 12218 |
| 1730241300 | 51.47 | -0.22 | -0.43 | 51.0525 | 51.56 | 51.0525 | 11863 |
| 1730154900 | 51.69 | 0.76 | 1.49 | 51.44 | 51.7494 | 51.44 | 18406 |
| 1729895700 | 50.93 | -0.18 | -0.35 | 51.4 | 51.48 | 50.87 | 17263 |
| 1729809300 | 51.11 | -0.01 | -0.02 | 51.22 | 51.22 | 50.955 | 8570 |
| 1729722900 | 51.12 | -0.57 | -1.10 | 51.45 | 51.54 | 50.72 | 48196 |
| 1729636500 | 51.69 | -0.2 | -0.39 | 51.69 | 51.77 | 51.5201 | 18089 |
| 1729550100 | 51.89 | -0.71 | -1.35 | 52.52 | 52.7 | 51.87 | 19577 |
| 1729290900 | 52.6 | -0.47 | -0.89 | 53.26 | 53.26 | 52.6 | 25956 |
| 1729204500 | 53.07 | 0.12 | 0.23 | 53.27 | 53.54 | 52.76 | 30836 |
| 1729118100 | 52.95 | 0.54 | 1.03 | 52.65 | 53.1863 | 52.65 | 240491 |
| 1729031700 | 52.41 | 0.04 | 0.08 | 52.59 | 52.892 | 52.185 | 13577 |
| 1728945300 | 52.37 | 0.36 | 0.69 | 52.24 | 52.37 | 52.0189 | 10645 |
| 1728686100 | 52.01 | 0.96 | 1.88 | 51.03 | 52.01 | 51.03 | 401986 |
| 1728599700 | 51.05 | -0.31 | -0.60 | 50.97 | 51.05 | 50.7952 | 12266 |
| 1728513300 | 51.36 | 0.19 | 0.37 | 51.18 | 51.6599 | 51.18 | 33594 |
| 1728426900 | 51.17 | 0.09 | 0.18 | 51.01 | 51.33 | 50.94 | 30782 |
| 1728340500 | 51.08 | -0.48 | -0.93 | 51.35 | 51.35 | 50.7819 | 16667 |
| 1728081300 | 51.56 | 0.73 | 1.44 | 51.48 | 51.63 | 51.2258 | 19266 |
| 1727994900 | 50.83 | -0.34 | -0.66 | 50.771 | 51.0625 | 50.69 | 11095 |
| 1727908500 | 51.17 | -0.14 | -0.27 | 51.14 | 51.36 | 50.97 | 15665 |
| 1727822100 | 51.31 | -0.66 | -1.27 | 51.74 | 52.01 | 51.22 | 20693 |
| 1727735520 | 51.97 | 0.24 | 0.46 | 51.47 | 52.0056 | 51.47 | 15398 |
| 1727476500 | 51.73 | 0.35 | 0.68 | 51.79 | 52.1416 | 51.532 | 13875 |
| 1727390100 | 51.38 | 0.36 | 0.71 | 51.65 | 51.73 | 51.2792 | 19818 |
| 1727303700 | 51.02 | -0.6 | -1.16 | 51.6 | 51.62 | 51.02 | 22810 |
| 1727217300 | 51.62 | -0.1 | -0.19 | 51.89 | 51.92 | 51.54 | 26613 |
| 1727130900 | 51.72 | 0.09 | 0.17 | 52.04 | 52.04 | 51.54 | 11025 |
| 1726871700 | 51.63 | -0.68 | -1.30 | 51.97 | 52.025 | 51.63 | 7992 |
| 1726785300 | 52.31 | 1.14 | 2.23 | 51.98 | 52.39 | 51.755 | 14005 |
| 1726698900 | 51.17 | 0.2 | 0.39 | 51.17 | 51.94 | 50.8857 | 18983 |
| 1726612500 | 50.97 | 0.34 | 0.68 | 50.99 | 51.5199 | 50.97 | 18135 |
| 1726526100 | 50.6255 | 0.32 | 0.63 | 50.59 | 50.685 | 50.35 | 9107 |
| 1726266900 | 50.31 | 1.05 | 2.13 | 49.895 | 50.48 | 49.895 | 7296 |
| 1726180500 | 49.26 | 0.69 | 1.42 | 48.77 | 49.4523 | 48.67 | 8668 |
| 1726094100 | 48.57 | 0.1 | 0.21 | 48.33 | 48.6692 | 47.6984 | 23263 |
| 1726007700 | 48.47 | -0.09 | -0.19 | 48.53 | 48.53 | 47.93 | 27301 |
| 1725921300 | 48.56 | 0.18 | 0.37 | 48.68 | 48.9251 | 48.49 | 15125 |
| 1725662100 | 48.38 | -0.81 | -1.65 | 49.38 | 49.38 | 48.325 | 13387 |
| 1725575700 | 49.1924 | -0.39 | -0.78 | 49.57 | 49.69 | 49.0806 | 13075 |
| 1725489300 | 49.58 | -0.2 | -0.40 | 49.78 | 49.89 | 49.495 | 16937 |
| 1725402900 | 49.78 | -1.47 | -2.87 | 51.34 | 51.44 | 49.66 | 10536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
