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 | -0.96 | -1.71245094542 | 56.06 | 57.645 | 54.31 | 4592349 | 55.55834635 | CS |
| 4 | 0.45 | 0.823421774931 | 54.65 | 58.06 | 52.5 | 5056025 | 55.44275197 | CS |
| 12 | -1.70000085 | -2.99295919817 | 56.80000085 | 58.96 | 51.28 | 4621446 | 54.92505574 | CS |
| 26 | 1.3499992 | 2.51162638122 | 53.7500008 | 61.52800092 | 51.28 | 2560729 | 55.2798707 | CS |
| 52 | 5.14599926 | 10.3014757252 | 49.95400074 | 61.52800092 | 48.30400072 | 1778015 | 54.67299195 | CS |
| 156 | 12.09999936 | 28.1395329765 | 43.00000064 | 61.52800092 | 33.2980005 | 1382090 | 47.8300624 | CS |
| 260 | 36.19399972 | 191.441865989 | 18.90600028 | 61.52800092 | 12.77802019 | 1298731 | 41.54403233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 54.9 | -0.45 | -0.81 | 55.4 | 55.98 | 54.62 | 4843642 |
| 1740785700 | 55.35 | 0.63 | 1.15 | 54.94 | 55.53 | 54.31 | 5014377 |
| 1740699300 | 54.72 | -0.42 | -0.76 | 54.95 | 55.53 | 54.5601 | 3184129 |
| 1740612900 | 55.14 | -1.87 | -3.28 | 56.98 | 57.3156 | 54.92 | 4009034 |
| 1740526500 | 57.01 | 0.95 | 1.69 | 56.06 | 57.645 | 55.76 | 5910562 |
| 1740440100 | 56.06 | -0.31 | -0.55 | 56.4 | 56.5586 | 55.315 | 6781922 |
| 1740180900 | 56.37 | -1.37 | -2.37 | 57.78 | 57.95 | 56.1 | 4037266 |
| 1740094500 | 57.74 | -0.12 | -0.21 | 57.93 | 57.99 | 57.23 | 2643213 |
| 1740008100 | 57.86 | 0.14 | 0.24 | 57.49 | 58.06 | 56.42 | 4103338 |
| 1739921700 | 57.72 | 0.58 | 1.02 | 57.4 | 57.76 | 56.78 | 4296907 |
| 1739576100 | 57.14 | 0.15 | 0.26 | 57.21 | 57.37 | 56.59 | 4901499 |
| 1739489700 | 56.99 | 1.12 | 2.00 | 56 | 57.035 | 55.7796 | 7402429 |
| 1739403300 | 55.87 | 0.9 | 1.64 | 54.43 | 55.925 | 54.07 | 4078862 |
| 1739316900 | 54.97 | 0.54 | 0.99 | 54.32 | 55.06 | 53.89 | 5751033 |
| 1739230500 | 54.43 | 1.48 | 2.80 | 53.15 | 54.61 | 53.045 | 4824695 |
| 1738971300 | 52.95 | -0.11 | -0.21 | 53.17 | 53.39 | 52.5 | 6337557 |
| 1738884900 | 53.06 | -0.55 | -1.03 | 53.61 | 53.76 | 52.76 | 7707897 |
| 1738798500 | 53.61 | -0.43 | -0.80 | 54.3 | 54.3 | 53.46 | 4063633 |
| 1738712100 | 54.04 | -0.54 | -0.99 | 54.65 | 54.89 | 53.74 | 6172481 |
| 1738625700 | 54.58 | 0.22 | 0.40 | 53.5 | 55.22 | 53.39 | 6833487 |
| 1738366500 | 54.36 | 0.07 | 0.13 | 54.52 | 54.9 | 53.31 | 9288169 |
| 1738280100 | 54.29 | -2.87 | -5.02 | 54.04 | 55.43 | 53.5001 | 9094707 |
| 1738193700 | 57.16 | -0.22 | -0.38 | 57.28 | 58.41 | 56.94 | 6908904 |
| 1738107300 | 57.38 | -0.55 | -0.95 | 57.65 | 58.96 | 57.36 | 4126318 |
| 1738020900 | 57.93 | -0.01 | -0.02 | 57.41 | 58.72 | 57.38 | 4134061 |
| 1737761700 | 57.94 | 0.47 | 0.82 | 57.42 | 58.02 | 57.24 | 3368207 |
| 1737675300 | 57.47 | 0 | 0.00 | 57.47 | 57.47 | 57.47 | 0 |
| 1737588900 | 57.47 | 0.59 | 1.04 | 56.83 | 58.1199 | 56.725 | 4736969 |
| 1737502500 | 56.88 | 3.22 | 6.00 | 54.1 | 57.06 | 54.02 | 7890343 |
| 1737156900 | 53.66 | 0.13 | 0.24 | 54.1 | 54.71 | 53.51 | 5580985 |
| 1737070500 | 53.53 | 0.43 | 0.81 | 52.92 | 53.73 | 52.63 | 4715290 |
| 1736984100 | 53.1 | -0.08 | -0.15 | 53.95 | 54.42 | 52.81 | 4975371 |
| 1736897700 | 53.18 | -1.39 | -2.55 | 54.66 | 54.83 | 53.04 | 3844886 |
| 1736811300 | 54.57 | -0.02 | -0.04 | 54 | 54.66 | 53.65 | 4980428 |
| 1736552100 | 54.59 | 0.2 | 0.37 | 54.3 | 55.8 | 54.16 | 6356748 |
| 1736379300 | 54.39 | 0.52 | 0.97 | 53.85 | 54.5 | 53.45 | 4148389 |
| 1736292900 | 53.87 | 0.22 | 0.41 | 53.89 | 54.21 | 53.28 | 3537099 |
| 1736206500 | 53.65 | 1.72 | 3.31 | 52.72 | 53.8 | 51.93 | 6092532 |
| 1735947300 | 51.93 | -0.45 | -0.86 | 52.44 | 52.69 | 51.28 | 6346194 |
| 1735860900 | 52.38 | -0.68 | -1.28 | 53.12 | 53.64 | 51.97 | 4875191 |
| 1735688100 | 53.06 | 0.47 | 0.89 | 52.6 | 53.64 | 52.45 | 4204826 |
| 1735601700 | 52.59 | -1.97 | -3.61 | 54 | 54.08 | 52.56 | 3996752 |
| 1735342500 | 54.56 | -0.93 | -1.68 | 55.08 | 55.57 | 54.27 | 3466556 |
| 1735256100 | 55.49 | 1 | 1.84 | 54.59 | 55.588 | 53.95 | 3416525 |
| 1735077840 | 54.49 | 0.8 | 1.49 | 53.69 | 54.5 | 53.32 | 2000568 |
| 1734996900 | 53.69 | -0.23 | -0.43 | 53.33 | 53.92 | 52.74 | 5348539 |
| 1734737700 | 53.92 | 1.11 | 2.11 | 52.66 | 54.43 | 52.66 | 10938339 |
| 1734651300 | 52.806 | -0.23 | -0.44 | 53.006 | 53.362 | 52.476 | 6971255 |
| 1734564900 | 53.038 | -2 | -3.64 | 55.193 | 55.193 | 53.022 | 7129315 |
| 1734478500 | 55.042 | -0.26 | -0.47 | 55.412 | 55.648 | 54.614 | 6116665 |
| 1734392100 | 55.304 | -1.79 | -3.13 | 57.34 | 57.47374 | 55.266 | 5852580 |
| 1734132900 | 57.09 | 0.04 | 0.06 | 57.248 | 57.442 | 56.74 | 3838320 |
| 1734046500 | 57.054 | -0.04 | -0.08 | 57.072 | 57.45346 | 56.596 | 3602870 |
| 1733960100 | 57.098 | 0.16 | 0.27 | 57.224 | 57.778 | 56.958 | 4081185 |
| 1733873700 | 56.942 | 0.2 | 0.35 | 56.8 | 57.62 | 56.47608 | 3843935 |
| 1733787300 | 56.746 | 0.25 | 0.45 | 56.492 | 56.97812 | 55.796 | 7367215 |
| 1733528100 | 56.492 | -0 | -0.00 | 57.116 | 57.634 | 56.362 | 5348485 |
| 1733441700 | 56.494 | -0.68 | -1.19 | 57.356 | 57.962 | 55.752 | 5765865 |
| 1733355300 | 57.172 | 0.18 | 0.31 | 56.96 | 57.542 | 56.53746 | 4920465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
