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 | -1.15 | -2.2009569378 | 52.25 | 52.945 | 50.17 | 29281 | 51.53186431 | CS |
| 4 | 0.42 | 0.828729281768 | 50.68 | 52.945 | 50.17 | 28303 | 51.60925605 | CS |
| 12 | -2.56 | -4.77077897876 | 53.66 | 55.435 | 49.26 | 33184 | 52.44387673 | CS |
| 26 | 1.68 | 3.39943342776 | 49.42 | 55.435 | 46.7292 | 34427 | 51.92282362 | CS |
| 52 | 8.24 | 19.2253849743 | 42.86 | 55.435 | 41.88 | 27950 | 49.43890983 | CS |
| 156 | 7.69 | 17.7148122552 | 43.41 | 55.435 | 33.23 | 26341 | 42.79679361 | CS |
| 260 | 13.84 | 37.1443907676 | 37.26 | 55.435 | 21.91 | 29071 | 39.33792647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 51.42 | 1.01 | 2.00 | 50.26 | 51.975 | 50.26 | 18400 |
| 1734651600 | 50.41 | -1.39 | -2.68 | 52.15 | 52.15 | 50.17 | 47761 |
| 1734565200 | 51.8 | -0.71 | -1.35 | 52.21 | 52.945 | 51.75 | 33646 |
| 1734478800 | 52.51 | 0.11 | 0.21 | 52.38 | 52.62 | 51.01 | 22223 |
| 1734392400 | 52.4 | 0.3 | 0.58 | 52.21 | 52.81 | 51.885 | 26899 |
| 1734133200 | 52.1 | -0.27 | -0.52 | 52.5 | 52.5 | 52.08 | 12026 |
| 1734046800 | 52.37 | 0.29 | 0.56 | 52.03 | 52.45 | 51.89 | 26415 |
| 1733960400 | 52.08 | 0.46 | 0.89 | 51.59 | 52.375 | 51.59 | 34490 |
| 1733874000 | 51.62 | -0.18 | -0.35 | 51.98 | 52.34 | 51.54 | 25236 |
| 1733787600 | 51.8 | -0.3 | -0.58 | 52.39 | 52.76 | 51.58 | 31262 |
| 1733528400 | 52.1 | 0.17 | 0.33 | 52.09 | 52.23 | 50.99 | 25466 |
| 1733442000 | 51.93 | 0.32 | 0.62 | 51.8 | 52.09 | 51.8 | 42883 |
| 1733355600 | 51.61 | 0.09 | 0.17 | 51.69 | 51.93 | 51.5 | 25950 |
| 1733269200 | 51.52 | -0.18 | -0.35 | 51.57 | 52.17 | 51.52 | 24708 |
| 1733182800 | 51.7 | 0.29 | 0.56 | 51.42 | 52.18 | 51.34 | 47638 |
| 1732917840 | 51.41 | 0.28 | 0.55 | 51.23 | 51.49 | 51.23 | 9326 |
| 1732750800 | 51.13 | 0.28 | 0.55 | 50.99 | 51.407 | 50.9 | 36012 |
| 1732664400 | 50.85 | 0.26 | 0.51 | 50.47 | 50.9867 | 50.47 | 32257 |
| 1732578000 | 50.59 | 0.41 | 0.82 | 50.68 | 51 | 50.52 | 22793 |
| 1732318800 | 50.18 | 0.25 | 0.50 | 49.84 | 50.3528 | 49.76 | 110095 |
| 1732232400 | 49.93 | 0.36 | 0.73 | 49.73 | 50.29 | 49.51 | 29358 |
| 1732146000 | 49.57 | -0.14 | -0.28 | 49.91 | 49.91 | 49.335 | 30073 |
| 1732059600 | 49.71 | 0.14 | 0.28 | 49.35 | 50.06 | 49.35 | 139054 |
| 1731973200 | 49.57 | -4.51 | -8.34 | 49.62 | 50.39 | 49.26 | 35677 |
| 1731714000 | 54.08 | -0.43 | -0.79 | 54.44 | 55.05 | 53.47 | 64504 |
| 1731627600 | 54.51 | -0.15 | -0.27 | 54.63 | 54.9763 | 54.2293 | 42259 |
| 1731541200 | 54.66 | 0 | 0.00 | 54.88 | 55.34 | 54.34 | 29150 |
| 1731454800 | 54.66 | -0.49 | -0.89 | 55.19 | 55.435 | 54.5205 | 32411 |
| 1731368400 | 55.15 | 0.1 | 0.18 | 54.97 | 55.41 | 54.84 | 42388 |
| 1731109200 | 55.05 | 0.41 | 0.75 | 54.6 | 55.05 | 54.575 | 26576 |
| 1731022800 | 54.64 | 0.58 | 1.07 | 54.06 | 54.8052 | 54.06 | 32185 |
| 1730936400 | 54.06 | 1.06 | 2.00 | 54.1 | 54.18 | 53.65 | 24037 |
| 1730850000 | 53 | 0.44 | 0.84 | 52.74 | 53.3476 | 52.74 | 19596 |
| 1730763600 | 52.56 | -0.2 | -0.38 | 52.63 | 52.75 | 52.415 | 22654 |
| 1730500800 | 52.76 | 0.01 | 0.02 | 52.82 | 53.23 | 52.5148 | 42553 |
| 1730414400 | 52.75 | -1.11 | -2.06 | 53.63 | 53.97 | 52.75 | 31796 |
| 1730328000 | 53.86 | -0.11 | -0.20 | 53.97 | 54.07 | 53.64 | 30691 |
| 1730241600 | 53.97 | 0.63 | 1.18 | 53.32 | 53.99 | 53.285 | 27910 |
| 1730155200 | 53.34 | 0.01 | 0.02 | 53.4 | 53.85 | 53.24 | 37778 |
| 1729896000 | 53.33 | -0.09 | -0.17 | 53.29 | 53.9 | 53.24 | 32109 |
| 1729809600 | 53.42 | 0.01 | 0.02 | 53.32 | 53.81 | 53.23 | 24288 |
| 1729723200 | 53.41 | -0.43 | -0.80 | 53.7 | 53.92 | 53.35 | 29319 |
| 1729636800 | 53.84 | 0.1 | 0.19 | 53.55 | 53.85 | 53.55 | 42967 |
| 1729550400 | 53.74 | -0.37 | -0.68 | 54 | 54.1 | 53.5149 | 11349 |
| 1729291200 | 54.11 | 0.44 | 0.82 | 53.95 | 54.1587 | 53.8001 | 9223 |
| 1729204800 | 53.67 | 0.13 | 0.24 | 53.67 | 54.01 | 53.55 | 18492 |
| 1729118400 | 53.54 | -0.04 | -0.07 | 53.5 | 53.86 | 53.28 | 45973 |
| 1729032000 | 53.58 | -0.15 | -0.28 | 53.74 | 54 | 53.5 | 32167 |
| 1728945600 | 53.73 | 0.09 | 0.17 | 53.64 | 54 | 53.64 | 26982 |
| 1728686400 | 53.64 | 0.15 | 0.28 | 53.45 | 53.88 | 53.45 | 13294 |
| 1728600000 | 53.49 | 0.24 | 0.45 | 53.3 | 53.57 | 53.3 | 4928 |
| 1728513600 | 53.25 | 0.1 | 0.19 | 53.16 | 53.4583 | 53.16 | 49904 |
| 1728427200 | 53.15 | 0.13 | 0.25 | 52.92 | 53.26 | 52.92 | 32626 |
| 1728340800 | 53.02 | -0.18 | -0.34 | 53.32 | 53.43 | 52.8544 | 33034 |
| 1728081600 | 53.2 | 0.55 | 1.04 | 53.16 | 53.44 | 53 | 34762 |
| 1727995200 | 52.65 | -0.79 | -1.48 | 53.44 | 53.44 | 52.62 | 61180 |
| 1727908800 | 53.44 | -0.15 | -0.28 | 53.59 | 53.74 | 53.3 | 25350 |
| 1727822400 | 53.59 | -0.02 | -0.04 | 53.63 | 53.7418 | 53.44 | 33455 |
| 1727736000 | 53.61 | -0.02 | -0.04 | 53.66 | 53.7215 | 53.575 | 37585 |
| 1727476800 | 53.63 | -0.03 | -0.06 | 53.96 | 53.96 | 53.55 | 16850 |
| 1727390400 | 53.66 | 0.17 | 0.32 | 53.96 | 53.96 | 53.42 | 26712 |
| 1727304000 | 53.49 | -0.17 | -0.32 | 53.64 | 53.64 | 53.19 | 87956 |
| 1727217600 | 53.66 | 0.11 | 0.21 | 53.81 | 53.81 | 53.395 | 53215 |
| 1727131200 | 53.55 | 0.08 | 0.15 | 53.65 | 53.86 | 53.41 | 62385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
