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 | -2.37 | -4.14480587618 | 57.18 | 57.39 | 53.7252 | 7093423 | 55.57375079 | CS |
| 4 | -3.33 | -5.72755417957 | 58.14 | 61.46 | 53.0401 | 7745545 | 56.58975813 | CS |
| 12 | -3.89 | -6.6269165247 | 58.7 | 61.46 | 51.89 | 7347124 | 56.06466486 | CS |
| 26 | 11.63 | 26.9337656322 | 43.18 | 61.46 | 42.79 | 6297345 | 52.79229169 | CS |
| 52 | 20.25 | 58.59375 | 34.56 | 61.46 | 32.65 | 6471709 | 45.9850858 | CS |
| 156 | 24.07 | 78.3018867925 | 30.74 | 61.46 | 27.8 | 6962779 | 36.81771546 | CS |
| 260 | 33.32 | 155.048859935 | 21.49 | 61.46 | 8.41 | 8100432 | 29.48136252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 54.82 | -0.42 | -0.76 | 53.94 | 55.544859 | 53.7252 | 7958954 |
| 1739317200 | 55.24 | -0.93 | -1.66 | 55.93 | 56.05 | 54.67 | 8835183 |
| 1739230800 | 56.17 | 0.23 | 0.41 | 56 | 56.84 | 55.68 | 7269240 |
| 1738971600 | 55.94 | -0.07 | -0.12 | 56.09 | 56.292 | 55.45 | 5107567 |
| 1738885200 | 56.01 | -0.84 | -1.48 | 57.18 | 57.39 | 55.53 | 6242711 |
| 1738798800 | 56.85 | 1.13 | 2.03 | 56.04 | 57.1279 | 55.995 | 6781970 |
| 1738712400 | 55.72 | -0.48 | -0.85 | 55.7 | 56.29 | 55.36 | 5463704 |
| 1738626000 | 56.2 | 0.77 | 1.39 | 54.92 | 56.56 | 54.6 | 5733499 |
| 1738366800 | 55.43 | -1.16 | -2.05 | 56.59 | 56.82 | 55.25 | 7581065 |
| 1738280400 | 56.59 | 1.26 | 2.28 | 55.96 | 56.83 | 55.77 | 6500473 |
| 1738194000 | 55.33 | 0.13 | 0.24 | 55.21 | 56.35 | 54.85 | 7162359 |
| 1738107600 | 55.2 | 0.65 | 1.19 | 54.95 | 55.39 | 53.0401 | 9545496 |
| 1738021200 | 54.55 | -5.02 | -8.43 | 57.85 | 57.85 | 53.355 | 18105719 |
| 1737762000 | 59.57 | 0.37 | 0.62 | 59.49 | 60 | 59.27 | 4650317 |
| 1737675600 | 59.2 | 0 | 0.00 | 59.2 | 59.2 | 59.2 | 0 |
| 1737589200 | 59.2 | -1.43 | -2.36 | 61.2 | 61.46 | 59.13 | 8603624 |
| 1737502800 | 60.63 | 1.49 | 2.52 | 59.43 | 60.91 | 59.26 | 8413747 |
| 1737157200 | 59.14 | -0.04 | -0.07 | 59.07 | 59.595 | 58.65 | 8180812 |
| 1737070800 | 59.18 | 1.17 | 2.02 | 58.14 | 59.215 | 57.9007 | 7015592 |
| 1736984400 | 58.01 | -0.05 | -0.09 | 58.89 | 59.3 | 57.7 | 8122721 |
| 1736898000 | 58.06 | 2.03 | 3.62 | 56.19 | 58.39 | 56.11 | 9838701 |
| 1736811600 | 56.03 | 0.51 | 0.92 | 55.57 | 56.17 | 55.48 | 8609544 |
| 1736552400 | 55.52 | -0.87 | -1.54 | 56.58 | 57 | 55.375 | 6222898 |
| 1736379600 | 56.39 | 0.84 | 1.51 | 55.38 | 56.425 | 55.26 | 5943658 |
| 1736293200 | 55.55 | -0.26 | -0.47 | 56.04 | 56.08 | 55.26 | 5207501 |
| 1736206800 | 55.81 | -0.79 | -1.40 | 56.905 | 56.99 | 55.635 | 5955235 |
| 1735947600 | 56.6 | 0.72 | 1.29 | 56.13 | 56.89 | 56.05 | 6274974 |
| 1735861200 | 55.88 | 1.76 | 3.25 | 54.48 | 55.96 | 54.31 | 5836644 |
| 1735688400 | 54.12 | -0.04 | -0.07 | 54.29 | 54.57 | 53.995 | 3825435 |
| 1735602000 | 54.16 | 0.22 | 0.41 | 53.84 | 54.57 | 53.23 | 4333809 |
| 1735342800 | 53.94 | -0.02 | -0.04 | 53.865 | 54.3 | 53.641 | 3628338 |
| 1735256400 | 53.96 | -0.64 | -1.17 | 54.5 | 54.64 | 53.7 | 3230600 |
| 1735077840 | 54.6 | 0.55 | 1.02 | 54.36 | 54.6 | 53.97 | 2074556 |
| 1734997200 | 54.05 | 0.56 | 1.05 | 53.35 | 54.105 | 52.73 | 6326304 |
| 1734738000 | 53.49 | 0.92 | 1.75 | 52.46 | 53.66 | 52.46 | 15583158 |
| 1734651600 | 52.57 | 0.56 | 1.08 | 52.37 | 52.98 | 51.89 | 8239657 |
| 1734565200 | 52.01 | -1.68 | -3.13 | 53.275 | 53.76 | 51.935 | 8888779 |
| 1734478800 | 53.69 | -0.28 | -0.52 | 53.42 | 53.805 | 52.8006 | 7442196 |
| 1734392400 | 53.97 | -0.46 | -0.85 | 54.18 | 54.38 | 53.69 | 8143508 |
| 1734133200 | 54.43 | -0.76 | -1.38 | 54.78 | 54.78 | 54.14 | 7139146 |
| 1734046800 | 55.19 | -0.2 | -0.36 | 55.66 | 55.73 | 54.875 | 8258922 |
| 1733960400 | 55.39 | 0.84 | 1.54 | 54.795 | 56.06 | 54.61 | 7779751 |
| 1733874000 | 54.55 | -0.12 | -0.22 | 55.34 | 55.56 | 54.4 | 8264378 |
| 1733787600 | 54.67 | -2.18 | -3.83 | 56.67 | 56.74 | 54.56 | 8254091 |
| 1733528400 | 56.85 | -0.31 | -0.54 | 57.12 | 57.42 | 56.4655 | 8266374 |
| 1733442000 | 57.16 | 0.86 | 1.53 | 56.38 | 57.795 | 56.345 | 7268417 |
| 1733355600 | 56.3 | -0.3 | -0.53 | 56.42 | 56.52 | 55.515 | 7769512 |
| 1733269200 | 56.6 | 0.15 | 0.27 | 56.7125 | 56.91 | 56.2 | 6853718 |
| 1733182800 | 56.45 | -2.07 | -3.54 | 58.6 | 58.625 | 56.29 | 7944208 |
| 1732917840 | 58.52 | 0.38 | 0.65 | 58.5 | 58.885 | 58.33 | 3575791 |
| 1732750800 | 58.14 | -0.23 | -0.39 | 58.1 | 58.34 | 57.84 | 5493137 |
| 1732664400 | 58.37 | 0.18 | 0.31 | 58.29 | 58.675 | 58.01 | 7314032 |
| 1732578000 | 58.19 | -1.46 | -2.45 | 59.81 | 59.89 | 56.94 | 14157209 |
| 1732318800 | 59.65 | -0.09 | -0.15 | 59.9 | 60.36 | 59.52 | 6518851 |
| 1732232400 | 59.74 | 1.04 | 1.77 | 58.54 | 60.045 | 58.52 | 5303685 |
| 1732146000 | 58.7 | 0.1 | 0.17 | 58.895 | 59.1745 | 58.36 | 6803735 |
| 1732059600 | 58.6 | 0.74 | 1.28 | 57.73 | 58.695 | 57.705 | 6428849 |
| 1731973200 | 57.86 | 1.31 | 2.32 | 56.91 | 58.105 | 56.85 | 8593703 |
| 1731714000 | 56.55 | 0.97 | 1.75 | 55.65 | 56.69 | 55.45 | 7121695 |
| 1731627600 | 55.58 | -0.02 | -0.04 | 55.83 | 56.12 | 55.35 | 5935028 |
| 1731541200 | 55.6 | -1.14 | -2.01 | 56.9 | 56.9 | 55.42 | 6096614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
