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 | -0.17 | -0.304223335719 | 55.88 | 57.715 | 55.42 | 2456796 | 56.80399893 | CS |
| 4 | 0.26 | 0.468890892696 | 55.45 | 57.715 | 54.26 | 2589976 | 55.4283576 | CS |
| 12 | -6.03 | -9.7667638484 | 61.74 | 62.1814 | 54.26 | 2978887 | 56.59564522 | CS |
| 26 | 0.13 | 0.233897085282 | 55.58 | 64.36 | 54.01 | 2725380 | 57.83894608 | CS |
| 52 | -0.47 | -0.836596653613 | 56.18 | 66.88 | 54.01 | 2427580 | 59.2716957 | CS |
| 156 | -30.46 | -35.3487292561 | 86.17 | 88.76 | 44.94 | 2716095 | 58.45483906 | CS |
| 260 | -3.27 | -5.54425228891 | 58.98 | 100.72 | 44.94 | 2493371 | 64.58150975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 55.75 | -1.61 | -2.81 | 56.92 | 57.24 | 55.42 | 3480187 |
| 1751576640 | 57.36 | -0.09 | -0.16 | 57.46 | 57.64 | 57.17 | 1483646 |
| 1751496000 | 57.45 | 0.1 | 0.17 | 57.32 | 57.58 | 57.01 | 1878098 |
| 1751409600 | 57.35 | 1.41 | 2.52 | 55.88 | 57.715 | 55.82 | 2985253 |
| 1751323200 | 55.94 | 0.7 | 1.27 | 55.09 | 56.035 | 55.06 | 2489508 |
| 1751064000 | 55.24 | 0.22 | 0.40 | 55.06 | 55.5 | 54.7003 | 3267549 |
| 1750977600 | 55.02 | 0.38 | 0.70 | 54.8 | 55.21 | 54.695 | 2426808 |
| 1750891200 | 54.64 | -0.87 | -1.57 | 55.21 | 55.3 | 54.64 | 1801522 |
| 1750804800 | 55.51 | 0.4 | 0.73 | 55.11 | 55.895 | 55.03 | 2397381 |
| 1750718400 | 55.11 | 0.7 | 1.29 | 54.71 | 55.35 | 54.54 | 2359483 |
| 1750459200 | 54.41 | 0.08 | 0.15 | 54.35 | 54.82 | 54.2916 | 3954797 |
| 1750286400 | 54.33 | -0.4 | -0.73 | 54.81 | 54.995 | 54.26 | 2283718 |
| 1750200000 | 54.73 | -0.17 | -0.31 | 54.85 | 55.37 | 54.68 | 2374982 |
| 1750113600 | 54.9 | 0.09 | 0.16 | 54.95 | 55.2 | 54.41 | 3776489 |
| 1749854400 | 54.81 | -0.86 | -1.54 | 55.59 | 55.88 | 54.62 | 3090147 |
| 1749768000 | 55.67 | 0.3 | 0.54 | 55.27 | 55.685 | 54.8 | 1924395 |
| 1749681600 | 55.37 | -0.31 | -0.56 | 55.64 | 55.65 | 55.15 | 2398232 |
| 1749595200 | 55.68 | 0.42 | 0.76 | 55.45 | 56.09 | 55.26 | 2246868 |
| 1749508800 | 55.26 | -0.05 | -0.09 | 55.28 | 55.64 | 54.99 | 3480619 |
| 1749249600 | 55.31 | 0.07 | 0.13 | 55.5 | 55.77 | 55.195 | 1762751 |
| 1749163200 | 55.24 | -0.38 | -0.68 | 55.59 | 55.61 | 54.9 | 2691553 |
| 1749076800 | 55.62 | -0.17 | -0.30 | 55.73 | 56.01 | 55.335 | 2682767 |
| 1748990400 | 55.79 | -0.37 | -0.66 | 55.74 | 55.985 | 55.22 | 2596939 |
| 1748904000 | 56.16 | 0 | 0.00 | 55.94 | 56.18 | 55.4 | 1748999 |
| 1748644800 | 56.16 | 0.04 | 0.07 | 55.5 | 56.435 | 55.2 | 4838701 |
| 1748558400 | 56.12 | 0.76 | 1.37 | 55.36 | 56.13 | 55.1655 | 2930628 |
| 1748472000 | 55.36 | -0.46 | -0.82 | 55.9 | 55.945 | 55.18 | 2326201 |
| 1748385600 | 55.82 | 0.27 | 0.49 | 55.9 | 55.9 | 54.965 | 2141206 |
| 1748040000 | 55.55 | 0.07 | 0.13 | 55.39 | 55.689 | 54.685 | 2629625 |
| 1747953600 | 55.48 | -0.83 | -1.47 | 56.2 | 56.55 | 55.39 | 2369280 |
| 1747867200 | 56.31 | -0.44 | -0.78 | 56.79 | 57.05 | 56.29 | 3120058 |
| 1747780800 | 56.75 | 0.7 | 1.25 | 56.18 | 56.825 | 56.18 | 2906627 |
| 1747694400 | 56.05 | 0.11 | 0.20 | 56 | 56.33 | 55.62 | 2752660 |
| 1747435200 | 55.94 | 0.29 | 0.52 | 55.6 | 56.1 | 55.52 | 5641176 |
| 1747348800 | 55.65 | 1.15 | 2.11 | 54.59 | 55.69 | 54.57 | 2677216 |
| 1747262400 | 54.5 | -0.86 | -1.55 | 55.29 | 55.29 | 54.4 | 3365368 |
| 1747176000 | 55.36 | -0.63 | -1.13 | 56.03 | 56.23 | 55.34 | 2958337 |
| 1747089600 | 55.99 | 0.69 | 1.25 | 55.74 | 56.08 | 55.21 | 3291343 |
| 1746830400 | 55.3 | -1.04 | -1.85 | 56.27 | 56.6584 | 55.13 | 2804037 |
| 1746744000 | 56.34 | 1.16 | 2.10 | 55.29 | 56.77 | 55.23 | 5334886 |
| 1746657600 | 55.18 | -0.57 | -1.02 | 55.82 | 55.9 | 55.045 | 4068898 |
| 1746571200 | 55.75 | -0.33 | -0.59 | 55.94 | 56.15 | 54.945 | 7291697 |
| 1746484800 | 56.08 | -4.71 | -7.75 | 57.6 | 58.42 | 54.49 | 11976075 |
| 1746225600 | 60.79 | 0.18 | 0.30 | 61.01 | 61.53 | 60.62 | 3934671 |
| 1746139200 | 60.61 | -0.63 | -1.03 | 60.59 | 60.92 | 60.03 | 2780700 |
| 1746052800 | 61.24 | 0.66 | 1.09 | 61.17 | 61.36 | 60.255 | 2959551 |
| 1745966400 | 60.58 | 0.47 | 0.78 | 59.92 | 60.66 | 59.37 | 2263320 |
| 1745880000 | 60.11 | -0.51 | -0.84 | 60.56 | 60.88 | 59.9 | 1956081 |
| 1745620800 | 60.62 | -0.8 | -1.30 | 61.41 | 61.57 | 60.28 | 1462883 |
| 1745534400 | 61.42 | -0.61 | -0.98 | 61.73 | 61.99 | 61.15 | 2125130 |
| 1745448000 | 62.03 | 0.64 | 1.04 | 61.46 | 62.1814 | 61.12 | 2330311 |
| 1745361600 | 61.39 | 0.6 | 0.99 | 60.9 | 61.71 | 60.76 | 2634593 |
| 1745275200 | 60.79 | -0.42 | -0.69 | 61.05 | 61.15 | 60.18 | 1590100 |
| 1744929600 | 61.21 | 0.55 | 0.91 | 61.01 | 61.85 | 60.88 | 2517817 |
| 1744843200 | 60.66 | -0.33 | -0.54 | 61.5 | 61.5 | 60.485 | 1911678 |
| 1744756800 | 60.99 | -0.58 | -0.94 | 61.74 | 61.74 | 60.85 | 1520029 |
| 1744670400 | 61.57 | 1.03 | 1.70 | 60.5 | 61.885 | 60.305 | 2527267 |
| 1744411200 | 60.54 | 0.41 | 0.68 | 60.46 | 60.8925 | 59.1 | 2015350 |
| 1744324800 | 60.13 | 0.37 | 0.62 | 59.94 | 60.471 | 58.75 | 3125791 |
| 1744238400 | 59.76 | 2.11 | 3.66 | 56.8 | 59.86 | 56.79 | 2716461 |
| 1744152000 | 57.65 | -0.58 | -1.00 | 59.29 | 59.6 | 57.29 | 2681199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
