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 | 0.4325 | 0.823025689819 | 52.55 | 53.28 | 51.35 | 1273674 | 52.19731887 | CS |
| 4 | 0.0525 | 0.0991876062724 | 52.93 | 55.87 | 51.195 | 1276395 | 53.57609868 | CS |
| 12 | -6.3475 | -10.6986347548 | 59.33 | 59.38 | 51.195 | 1179145 | 54.3772321 | CS |
| 26 | -10.7675 | -16.8901960784 | 63.75 | 65.08 | 51.195 | 1256422 | 58.40514269 | CS |
| 52 | 4.0825 | 8.34867075665 | 48.9 | 68.45 | 45.87 | 1201098 | 55.74810808 | CS |
| 156 | 29.7325 | 127.88172043 | 23.25 | 68.45 | 23.03 | 1558365 | 41.6995097 | CS |
| 260 | 30.0125 | 130.659555943 | 22.97 | 68.45 | 11.2901 | 2031442 | 29.13468173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 52.27 | -0.15 | -0.29 | 52.76 | 53 | 51.84 | 1327178 |
| 1740094800 | 52.42 | -0.02 | -0.04 | 52.44 | 52.84 | 52.12 | 1144984 |
| 1740008400 | 52.44 | 0.66 | 1.27 | 51.76 | 52.69 | 51.59 | 1125767 |
| 1739922000 | 51.78 | -0.82 | -1.56 | 52.55 | 52.55 | 51.35 | 1496768 |
| 1739576400 | 52.6 | 0.27 | 0.52 | 52.45 | 53.1889 | 52.385 | 1218929 |
| 1739490000 | 52.33 | 0.84 | 1.63 | 51.92 | 52.43 | 51.5606 | 1115780 |
| 1739403600 | 51.49 | -0.94 | -1.79 | 52.02 | 52.28 | 51.26 | 1066505 |
| 1739317200 | 52.43 | -0.16 | -0.30 | 52.59 | 52.59 | 51.9333 | 1189025 |
| 1739230800 | 52.59 | -0.63 | -1.18 | 53.22 | 53.45 | 52.55 | 962973 |
| 1738971600 | 53.22 | -0.98 | -1.81 | 54.41 | 54.48 | 53.115 | 1261918 |
| 1738885200 | 54.2 | -0.17 | -0.31 | 54.73 | 54.81 | 53.72 | 1297840 |
| 1738798800 | 54.37 | -0.06 | -0.11 | 51.63 | 54.4 | 51.195 | 2149124 |
| 1738712400 | 54.43 | -1.33 | -2.39 | 55.13 | 55.74 | 54.41 | 1494375 |
| 1738626000 | 55.76 | 0.45 | 0.81 | 54.49 | 55.87 | 53.8 | 1496187 |
| 1738366800 | 55.31 | -0.12 | -0.22 | 55.16 | 55.75 | 54.57 | 1580198 |
| 1738280400 | 55.43 | 0.89 | 1.63 | 54.79 | 55.55 | 54.27 | 1192462 |
| 1738194000 | 54.54 | 0.27 | 0.50 | 54.33 | 54.64 | 53.92 | 1098264 |
| 1738107600 | 54.27 | -0.13 | -0.24 | 54.08 | 55.11 | 54.08 | 1174987 |
| 1738021200 | 54.4 | 1.49 | 2.82 | 52.93 | 54.41 | 52.9 | 858250 |
| 1737762000 | 52.91 | -0.34 | -0.64 | 52.13 | 53.07 | 51.93 | 1111021 |
| 1737675600 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 0 |
| 1737589200 | 53.25 | -1.69 | -3.08 | 54.89 | 54.89 | 53.21 | 1522237 |
| 1737502800 | 54.94 | -0.24 | -0.43 | 55.38 | 55.665 | 54.705 | 908235 |
| 1737157200 | 55.18 | -0.27 | -0.49 | 55.83 | 56 | 55.06 | 952141 |
| 1737070800 | 55.45 | -0.04 | -0.07 | 55.3 | 55.6 | 54.9 | 940196 |
| 1736984400 | 55.49 | 0.65 | 1.19 | 55.59 | 55.66 | 54.76 | 855948 |
| 1736898000 | 54.84 | 0.26 | 0.48 | 54.56 | 54.94 | 54.09 | 1105077 |
| 1736811600 | 54.58 | 0.96 | 1.79 | 53.27 | 54.7 | 53.18 | 1017426 |
| 1736552400 | 53.62 | -0.7 | -1.29 | 53.45 | 53.97 | 53.09 | 1188619 |
| 1736379600 | 54.32 | 0.66 | 1.23 | 53.44 | 54.32 | 53.19 | 1129564 |
| 1736293200 | 53.66 | 0.57 | 1.07 | 53.3307 | 53.69 | 53.1 | 1157920 |
| 1736206800 | 53.09 | -0.74 | -1.37 | 53.873968 | 54 | 53.001 | 1198388 |
| 1735947600 | 53.83 | 0.74 | 1.39 | 52.885 | 53.87 | 52.7 | 835328 |
| 1735861200 | 53.09 | 0.25 | 0.47 | 53.16 | 53.565 | 52.7 | 877640 |
| 1735688400 | 52.84 | 0.7 | 1.34 | 52.2 | 53.14 | 52.19 | 1413638 |
| 1735602000 | 52.14 | -1.29 | -2.41 | 53.1 | 53.1 | 51.41 | 1299868 |
| 1735342800 | 53.43 | -0.49 | -0.91 | 53.53 | 54.1193 | 53.01 | 754494 |
| 1735256400 | 53.92 | -0.37 | -0.68 | 54.04 | 54.54 | 53.9 | 958258 |
| 1735077840 | 54.29 | -0.14 | -0.26 | 54.16 | 54.33 | 53.65 | 308311 |
| 1734997200 | 54.43 | -0.29 | -0.53 | 54.07 | 54.515 | 53.36 | 992344 |
| 1734738000 | 54.72 | 0.83 | 1.54 | 53.855 | 55.28 | 53.81 | 3639798 |
| 1734651600 | 53.89 | 0.4 | 0.75 | 53.38 | 54.17 | 53.09 | 1396518 |
| 1734565200 | 53.49 | -1.16 | -2.12 | 54.72 | 54.95 | 53.16 | 1402249 |
| 1734478800 | 54.65 | -0.58 | -1.05 | 55.04 | 55.54 | 54.351 | 900192 |
| 1734392400 | 55.23 | -0.27 | -0.49 | 55.15 | 55.78 | 55 | 972392 |
| 1734133200 | 55.5 | -0.5 | -0.89 | 55.9 | 56.04 | 55.15 | 807992 |
| 1734046800 | 56 | -0.32 | -0.57 | 56.5 | 56.65 | 55.92 | 729779 |
| 1733960400 | 56.32 | -0.01 | -0.02 | 56.53 | 56.53 | 55.96 | 1109619 |
| 1733874000 | 56.33 | 0.31 | 0.55 | 55.94 | 56.83 | 55.0409 | 1316685 |
| 1733787600 | 56.02 | -1.3 | -2.27 | 57.01 | 57.23 | 55.67 | 1100807 |
| 1733528400 | 57.32 | -0.03 | -0.05 | 58.02 | 58.2 | 57.12 | 918180 |
| 1733442000 | 57.35 | -1.18 | -2.02 | 58.4 | 58.48 | 57.27 | 886157 |
| 1733355600 | 58.53 | 0.38 | 0.65 | 58.15 | 58.875 | 57.63 | 1128948 |
| 1733269200 | 58.15 | -0.96 | -1.62 | 59.07 | 59.13 | 57.67 | 1391731 |
| 1733182800 | 59.11 | -0.17 | -0.29 | 59.33 | 59.38 | 58.43 | 1194622 |
| 1732917840 | 59.28 | -0.05 | -0.08 | 59.89 | 60.095 | 59.225 | 715221 |
| 1732750800 | 59.33 | -0.26 | -0.44 | 59.945 | 60.31 | 59.19 | 1067930 |
| 1732664400 | 59.59 | 0.06 | 0.10 | 59.37 | 59.89 | 58.57 | 1844587 |
| 1732578000 | 59.53 | 1.23 | 2.11 | 59.26 | 60.61 | 59.26 | 2393755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
