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 | 0.09 | 0.176505197097 | 50.99 | 52.24 | 50.36 | 42432 | 50.97996695 | CS |
| 4 | -3.47 | -6.36113657195 | 54.55 | 55.41 | 50.36 | 63800 | 52.14021032 | CS |
| 12 | -1.55 | -2.94508835265 | 52.63 | 55.41 | 47.26 | 81372 | 51.21002216 | CS |
| 26 | -0.73 | -1.40899440262 | 51.81 | 58.14 | 47.26 | 70671 | 52.64441365 | CS |
| 52 | 1.24 | 2.48796147673 | 49.84 | 64.51 | 46 | 64273 | 53.41161275 | CS |
| 156 | 19.41 | 61.2882854436 | 31.67 | 64.51 | 28.8 | 62541 | 48.18413268 | CS |
| 260 | 4.43 | 9.49624866024 | 46.65 | 64.51 | 15 | 72974 | 40.0568003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 51.08 | 0.11 | 0.22 | 50.75 | 51.47 | 50.38 | 51274 |
| 1735857600 | 50.97 | 0.15 | 0.30 | 50.82 | 51.48 | 50.45 | 48433 |
| 1735684800 | 50.82 | 0.13 | 0.26 | 50.89 | 51.23 | 50.78 | 63697 |
| 1735598400 | 50.69 | -0.84 | -1.63 | 50.83 | 51.15 | 50.36 | 25009 |
| 1735339200 | 51.53 | -0.1 | -0.19 | 50.99 | 52.24 | 50.99 | 32587 |
| 1735069200 | 51.63 | 0.08 | 0.16 | 51.21 | 52.13 | 51.21 | 30914 |
| 1734993600 | 51.55 | 0.67 | 1.32 | 50.7 | 51.74 | 50.7 | 32791 |
| 1734734400 | 50.88 | 0.15 | 0.30 | 50.71 | 51.82 | 50.61 | 88936 |
| 1734648000 | 50.73 | -1.17 | -2.25 | 51.71 | 52.69 | 50.44 | 102754 |
| 1734561600 | 51.9 | -1.19 | -2.24 | 53.21 | 53.36 | 51.45 | 157222 |
| 1734475200 | 53.09 | 0.43 | 0.82 | 52.26 | 53.28 | 52.26 | 45562 |
| 1734388800 | 52.66 | -0.59 | -1.11 | 52.72 | 53.78 | 52.55 | 106512 |
| 1734129600 | 53.25 | 0.21 | 0.40 | 52.88 | 53.71 | 52.87 | 79202 |
| 1734043200 | 53.04 | -0.33 | -0.62 | 53.36 | 53.42 | 52.64 | 73518 |
| 1733956800 | 53.37 | -0.19 | -0.35 | 53.25 | 53.79 | 53.09 | 38136 |
| 1733870400 | 53.56 | 0.33 | 0.62 | 53 | 53.7 | 52.31 | 43436 |
| 1733784000 | 53.23 | -0.55 | -1.02 | 53.78 | 54.25 | 53.2 | 44537 |
| 1733524800 | 53.78 | -0.52 | -0.96 | 54.55 | 55.41 | 53.73 | 71355 |
| 1733438400 | 54.3 | 0.03 | 0.06 | 54.44 | 54.56 | 53.99 | 35289 |
| 1733352000 | 54.27 | -0.31 | -0.57 | 53.81 | 54.49 | 53.31 | 75640 |
| 1733265600 | 54.58 | 1.48 | 2.79 | 53.31 | 54.69 | 52.1 | 149456 |
| 1733179200 | 53.1 | 0.34 | 0.64 | 52.76 | 53.58 | 52.35 | 31344 |
| 1732920000 | 52.76 | 1.28 | 2.49 | 51.37 | 52.9 | 51.37 | 23322 |
| 1732833600 | 51.48 | 0.01 | 0.02 | 51.15 | 51.94 | 51.15 | 25527 |
| 1732747200 | 51.47 | -0.51 | -0.98 | 51.82 | 52.23 | 51.36 | 26568 |
| 1732660800 | 51.98 | -1.43 | -2.68 | 52.66 | 53.1 | 51.6 | 80711 |
| 1732574400 | 53.41 | 0.64 | 1.21 | 52.65 | 53.6 | 52.64 | 36246 |
| 1732315200 | 52.77 | 0.91 | 1.75 | 51.37 | 53.18 | 51.37 | 36083 |
| 1732228800 | 51.86 | -0.36 | -0.69 | 52.17 | 53.05 | 51.79 | 67211 |
| 1732142400 | 52.22 | -0.76 | -1.43 | 52.56 | 52.95 | 52.2 | 38423 |
| 1732056000 | 52.98 | 0.68 | 1.30 | 51.39 | 53.44 | 51.39 | 40925 |
| 1731969600 | 52.3 | 0.7 | 1.36 | 51.1 | 52.61 | 51.1 | 69919 |
| 1731710400 | 51.6 | -0.33 | -0.64 | 51.3 | 52.14 | 51.3 | 40923 |
| 1731624000 | 51.93 | 0.14 | 0.27 | 51.62 | 52.11 | 51.35 | 49539 |
| 1731537600 | 51.79 | -0.44 | -0.84 | 52.61 | 52.61 | 51.74 | 57925 |
| 1731451200 | 52.23 | -0.15 | -0.29 | 52.25 | 52.58 | 51.37 | 66870 |
| 1731364800 | 52.38 | -0.27 | -0.51 | 52.59 | 53.52 | 52.02 | 59393 |
| 1731105600 | 52.65 | 0.02 | 0.04 | 52.29 | 52.72 | 51.93 | 91450 |
| 1731019200 | 52.63 | -0.37 | -0.70 | 53.02 | 53.3 | 51.59 | 111954 |
| 1730932800 | 53 | 2.68 | 5.33 | 48.9 | 53.9 | 48.88 | 409178 |
| 1730846400 | 50.32 | -0.49 | -0.96 | 50.83 | 51.28 | 50.32 | 90742 |
| 1730760000 | 50.81 | 0.94 | 1.88 | 50 | 51.38 | 50 | 97600 |
| 1730497200 | 49.87 | 0.51 | 1.03 | 49.5 | 50.26 | 49.5 | 142972 |
| 1730410800 | 49.36 | 0.18 | 0.37 | 49.75 | 49.75 | 48 | 63322 |
| 1730324400 | 49.18 | 0.28 | 0.57 | 48.93 | 49.55 | 48.9 | 30251 |
| 1730238000 | 48.9 | 0.21 | 0.43 | 48.68 | 48.9 | 47.74 | 115230 |
| 1730151600 | 48.69 | 0.19 | 0.39 | 48.5 | 48.89 | 48.21 | 255954 |
| 1729892400 | 48.5 | 0.02 | 0.04 | 48.26 | 48.93 | 48.26 | 38347 |
| 1729806000 | 48.48 | -0.62 | -1.26 | 48.96 | 49.1 | 48.24 | 45227 |
| 1729719600 | 49.1 | 0.38 | 0.78 | 48.69 | 49.15 | 48.5 | 28789 |
| 1729633200 | 48.72 | -0.08 | -0.16 | 48.35 | 49.4 | 48.2 | 105356 |
| 1729546800 | 48.8 | 0.91 | 1.90 | 48.25 | 48.86 | 47.95 | 132284 |
| 1729287600 | 47.89 | -2.09 | -4.18 | 49.25 | 49.39 | 47.26 | 432715 |
| 1729201200 | 49.98 | -1.67 | -3.23 | 51.94 | 51.94 | 49.8 | 115557 |
| 1729114800 | 51.65 | -2.05 | -3.82 | 53.68 | 53.75 | 51.61 | 88451 |
| 1729028400 | 53.7 | -0.28 | -0.52 | 54.27 | 54.27 | 53.25 | 31281 |
| 1728682800 | 53.98 | 1.18 | 2.23 | 52.63 | 54 | 52.63 | 34239 |
| 1728596400 | 52.8 | -0.19 | -0.36 | 52.39 | 52.97 | 51.76 | 69744 |
| 1728510000 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1728423600 | 52.99 | -0.1 | -0.19 | 53.02 | 53.25 | 52.35 | 32044 |
| 1728337200 | 53.09 | -0.15 | -0.28 | 53.41 | 53.55 | 52.6 | 55028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
