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 | -0.97 | -1.76652704425 | 54.91 | 55.31 | 53.57 | 1259521 | 54.12891577 | CS |
| 4 | -0.86 | -1.56934306569 | 54.8 | 56.675 | 51.59 | 1463475 | 54.23804155 | CS |
| 12 | 1.26 | 2.39179954442 | 52.68 | 57.08 | 51.59 | 1096744 | 54.54063188 | CS |
| 26 | 3.1 | 6.09756097561 | 50.84 | 57.08 | 49.33 | 1031546 | 53.61784377 | CS |
| 52 | 6.34 | 13.3193277311 | 47.6 | 57.08 | 41.55 | 1147550 | 49.30427294 | CS |
| 156 | 8.43 | 18.5234014502 | 45.51 | 57.08 | 27.585 | 1194150 | 41.35182011 | CS |
| 260 | 22.67 | 72.497601535 | 31.27 | 58.73 | 26.13 | 1360112 | 42.17271235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 53.94 | -0.24 | -0.44 | 54.37 | 54.55 | 53.57 | 2127547 |
| 1733182800 | 54.18 | -0.08 | -0.15 | 54.055 | 54.48 | 53.63 | 1178459 |
| 1732917840 | 54.26 | -0.12 | -0.22 | 54.29 | 54.74 | 54.1 | 688328 |
| 1732750800 | 54.38 | -0.28 | -0.51 | 54.885 | 55.31 | 53.83 | 991144 |
| 1732664400 | 54.66 | -0.41 | -0.74 | 54.99 | 55.46 | 54.57 | 1531038 |
| 1732578000 | 55.07 | 0.91 | 1.68 | 54.53 | 55.21 | 54.52 | 1720763 |
| 1732318800 | 54.16 | 0.91 | 1.71 | 53.4 | 54.41 | 53.285 | 2635212 |
| 1732232400 | 53.25 | 1.24 | 2.38 | 52.425 | 53.35 | 51.9 | 1666191 |
| 1732146000 | 52.01 | -0.1 | -0.19 | 52.04 | 52.285 | 51.59 | 1469843 |
| 1732059600 | 52.11 | -0.41 | -0.78 | 52.37 | 52.385 | 51.84 | 1229205 |
| 1731973200 | 52.52 | 0.06 | 0.11 | 52.4 | 53.07 | 52.2743 | 1183045 |
| 1731714000 | 52.46 | -1.76 | -3.25 | 54.105 | 54.125 | 52.44 | 1486990 |
| 1731627600 | 54.22 | -0.3 | -0.55 | 54.635 | 55.04 | 54.17 | 1219056 |
| 1731541200 | 54.52 | -0.66 | -1.20 | 55.22 | 55.22 | 54.35 | 1169886 |
| 1731454800 | 55.18 | 0.31 | 0.56 | 54.7 | 55.4 | 54.61 | 1151028 |
| 1731368400 | 54.87 | -1.41 | -2.51 | 56.51 | 56.51 | 54.14 | 1129771 |
| 1731109200 | 56.28 | 0.48 | 0.86 | 55.7357 | 56.675 | 55.37 | 1295130 |
| 1731022800 | 55.8 | -0.14 | -0.25 | 55.91 | 56.1799 | 55.1 | 1828327 |
| 1730936400 | 55.94 | 2.69 | 5.05 | 55.19 | 56.12 | 54.4578 | 1916982 |
| 1730850000 | 53.25 | 0.8 | 1.53 | 52.73 | 53.89 | 52.66 | 1791010 |
| 1730763600 | 52.45 | -4.38 | -7.71 | 55.12 | 56 | 52.17 | 2720060 |
| 1730500800 | 56.83 | 0.99 | 1.77 | 56.13 | 57.08 | 56.13 | 1603213 |
| 1730414400 | 55.84 | -0.06 | -0.11 | 55.99 | 56.54 | 55.59 | 916463 |
| 1730328000 | 55.9 | -0.12 | -0.21 | 56.37 | 56.64 | 55.85 | 933301 |
| 1730241600 | 56.02 | 0.56 | 1.01 | 55.35 | 56.46 | 55.35 | 578853 |
| 1730155200 | 55.46 | 0.03 | 0.05 | 55.65 | 55.8 | 55.09 | 735428 |
| 1729896000 | 55.43 | 0.86 | 1.58 | 54.71 | 55.57 | 54.46 | 1098420 |
| 1729809600 | 54.57 | 0.12 | 0.22 | 54.44 | 54.849 | 54.12 | 1704755 |
| 1729723200 | 54.45 | -0.25 | -0.46 | 54.56 | 54.79 | 54.38 | 806433 |
| 1729636800 | 54.7 | -0.35 | -0.64 | 54.96 | 55.2 | 54.69 | 561144 |
| 1729550400 | 55.05 | -0.38 | -0.69 | 55.35 | 55.55 | 54.965 | 566394 |
| 1729291200 | 55.43 | -0.07 | -0.13 | 55.73 | 55.73 | 54.91 | 817962 |
| 1729204800 | 55.5 | -0.07 | -0.13 | 55.78 | 56 | 55.34 | 694150 |
| 1729118400 | 55.57 | 0.2 | 0.36 | 55.4 | 56.23 | 55.16 | 1116574 |
| 1729032000 | 55.37 | -0.55 | -0.98 | 55.68 | 56.07 | 55.34 | 866076 |
| 1728945600 | 55.92 | 0.48 | 0.87 | 55.52 | 55.98 | 55.35 | 627524 |
| 1728686400 | 55.44 | 0.34 | 0.62 | 54.82 | 55.66 | 54.82 | 835790 |
| 1728600000 | 55.1 | -0.19 | -0.34 | 55.37 | 55.86 | 54.96 | 502562 |
| 1728513600 | 55.29 | 0.38 | 0.69 | 55.48 | 55.91 | 55.1 | 675008 |
| 1728427200 | 54.91 | 0.39 | 0.72 | 54.29 | 54.93 | 53.88 | 576666 |
| 1728340800 | 54.52 | -0.64 | -1.16 | 55.07 | 55.07 | 54.485 | 648698 |
| 1728081600 | 55.16 | 0.43 | 0.79 | 55.155 | 55.26 | 54.28 | 619856 |
| 1727995200 | 54.73 | -0.78 | -1.41 | 55.52 | 55.52 | 54.415 | 640919 |
| 1727908800 | 55.51 | 0.3 | 0.54 | 54.99 | 55.59 | 54.868 | 851681 |
| 1727822400 | 55.21 | -0.46 | -0.83 | 55.64 | 55.85 | 54.57 | 688458 |
| 1727735520 | 55.67 | 0.35 | 0.63 | 55.52 | 55.895 | 55.17 | 774187 |
| 1727476800 | 55.32 | 0.16 | 0.29 | 55.46 | 56.36 | 55.3 | 838404 |
| 1727390400 | 55.16 | 0.16 | 0.29 | 55.21 | 55.22 | 54.595 | 1010072 |
| 1727304000 | 55 | -0.08 | -0.15 | 55.33 | 55.64 | 54.72 | 766012 |
| 1727217600 | 55.08 | -0.01 | -0.02 | 55.19 | 55.44 | 54.89 | 714669 |
| 1727131200 | 55.09 | 0.6 | 1.10 | 54.74 | 55.11 | 54.52 | 594718 |
| 1726872000 | 54.49 | -0.07 | -0.13 | 54.58 | 55.03 | 54.07 | 2026301 |
| 1726785600 | 54.56 | -0.5 | -0.91 | 55.4 | 55.61 | 54.535 | 634062 |
| 1726699200 | 55.06 | -0.41 | -0.74 | 55.645 | 55.81 | 54.98 | 832900 |
| 1726612800 | 55.47 | 1.1 | 2.02 | 54.87 | 56.03 | 54.87 | 879391 |
| 1726526400 | 54.37 | 0.83 | 1.55 | 53.67 | 54.45 | 53.57 | 867970 |
| 1726267200 | 53.54 | 0.79 | 1.50 | 53.14 | 53.75 | 53.05 | 703980 |
| 1726180800 | 52.75 | 0.37 | 0.71 | 52.59 | 52.82 | 52.3 | 789298 |
| 1726094400 | 52.38 | -0.31 | -0.59 | 52.68 | 52.775 | 52.23 | 1089111 |
| 1726008000 | 52.69 | -0.02 | -0.04 | 52.79 | 52.945 | 52.51 | 630003 |
| 1725921600 | 52.71 | -0.28 | -0.53 | 53.15 | 53.24 | 52.63 | 780315 |
| 1725662400 | 52.99 | -1.11 | -2.05 | 54.75 | 54.895 | 52.81 | 926131 |
| 1725576000 | 54.1 | 0.15 | 0.28 | 53.78 | 54.48 | 53.695 | 531880 |
| 1725489600 | 53.95 | 0.24 | 0.45 | 53.7 | 54.27 | 53.62 | 535481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
