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 | -0.22 | -0.392156862745 | 56.1 | 57.74 | 55.69 | 2468719 | 56.69713032 | CS |
| 4 | 5.15 | 10.1517839543 | 50.73 | 58.58 | 50.44 | 5320911 | 54.80988715 | CS |
| 12 | 2.7 | 5.07709665288 | 53.18 | 58.58 | 49.28 | 8312575 | 54.6140621 | CS |
| 26 | 3.46 | 6.60053414727 | 52.42 | 58.58 | 48.41 | 7941427 | 53.68822019 | CS |
| 52 | 13.33 | 31.3278495887 | 42.55 | 58.58 | 42.4 | 8220167 | 51.74494975 | CS |
| 156 | 22.75 | 68.668880169 | 33.13 | 58.58 | 32.08 | 9480464 | 45.45902818 | CS |
| 260 | 12.98 | 30.2564102564 | 42.9 | 58.58 | 14.02 | 9486409 | 37.34710696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 55.88 | -0.78 | -1.38 | 56.51 | 56.58 | 55.77 | 3436695 |
| 1737672000 | 56.66 | 0.22 | 0.39 | 56.69 | 57.17 | 56.2 | 2055590 |
| 1737585600 | 56.44 | -0.66 | -1.16 | 57.29 | 57.74 | 56.38 | 2434155 |
| 1737499200 | 57.1 | -0.05 | -0.09 | 56.46 | 57.25 | 56.1 | 2616630 |
| 1737412800 | 57.15 | 0.72 | 1.28 | 56.02 | 57.24 | 56 | 1454277 |
| 1737153600 | 56.43 | 0.19 | 0.34 | 56.1 | 56.75 | 55.69 | 3782944 |
| 1737067200 | 56.24 | -1.26 | -2.19 | 57.44 | 57.54 | 55.97 | 5984755 |
| 1736980800 | 57.5 | 0.39 | 0.68 | 57.35 | 57.75 | 57.07 | 4664426 |
| 1736894400 | 57.11 | 0.38 | 0.67 | 56.42 | 57.25 | 56.2 | 14006365 |
| 1736808000 | 56.73 | -0.07 | -0.12 | 57.09 | 58.58 | 56.52 | 6424313 |
| 1736548800 | 56.8 | 1.62 | 2.94 | 55.75 | 57.05 | 55.74 | 10517289 |
| 1736462400 | 55.18 | 0.09 | 0.16 | 55.01 | 55.47 | 54.83 | 1462356 |
| 1736376000 | 55.09 | 0.05 | 0.09 | 55.08 | 55.3 | 54.61 | 2728300 |
| 1736289600 | 55.04 | 2.09 | 3.95 | 53.78 | 55.31 | 53.63 | 7920300 |
| 1736203200 | 52.95 | 0.31 | 0.59 | 52.75 | 53.74 | 52.72 | 7091945 |
| 1735944000 | 52.64 | 0.72 | 1.39 | 52.17 | 52.66 | 51.88 | 3045660 |
| 1735857600 | 51.92 | 0.61 | 1.19 | 52.02 | 52.44 | 51.6 | 5089780 |
| 1735684800 | 51.31 | 0.6 | 1.18 | 50.88 | 51.41 | 50.75 | 1461161 |
| 1735598400 | 50.71 | -0.15 | -0.29 | 50.84 | 51.08 | 50.48 | 5881922 |
| 1735339200 | 50.86 | 0.25 | 0.49 | 50.73 | 51.3 | 50.44 | 12475132 |
| 1735069200 | 50.61 | 0.24 | 0.48 | 50.58 | 50.82 | 50.07 | 2511646 |
| 1734993600 | 50.37 | 0.77 | 1.55 | 49.47 | 50.53 | 49.28 | 12661988 |
| 1734734400 | 49.6 | -0.21 | -0.42 | 49.57 | 50.24 | 49.3 | 12061035 |
| 1734648000 | 49.81 | -0.51 | -1.01 | 50.54 | 50.73 | 49.57 | 6184930 |
| 1734561600 | 50.32 | -1.03 | -2.01 | 51.32 | 51.52 | 50.2 | 11084125 |
| 1734475200 | 51.35 | -0.3 | -0.58 | 51.24 | 51.5 | 50.89 | 7410963 |
| 1734388800 | 51.65 | -0.72 | -1.37 | 51.68 | 51.84 | 51.15 | 5647322 |
| 1734129600 | 52.37 | -0.55 | -1.04 | 52.78 | 53 | 52.02 | 3004319 |
| 1734043200 | 52.92 | -1.14 | -2.11 | 53.98 | 54 | 52.72 | 6124466 |
| 1733956800 | 54.06 | 0.39 | 0.73 | 53.83 | 54.15 | 53.47 | 5942851 |
| 1733870400 | 53.67 | -0.48 | -0.89 | 54.52 | 54.52 | 53.65 | 11128759 |
| 1733784000 | 54.15 | -0.16 | -0.29 | 55 | 55.36 | 54.1 | 17053442 |
| 1733524800 | 54.31 | -0.64 | -1.16 | 55.18 | 55.18 | 54 | 10063851 |
| 1733438400 | 54.95 | 0.83 | 1.53 | 54.42 | 55.31 | 54.07 | 21618199 |
| 1733352000 | 54.12 | -0.73 | -1.33 | 54.97 | 54.99 | 53.71 | 20894328 |
| 1733265600 | 54.85 | -0.27 | -0.49 | 54.8 | 55.01 | 54.32 | 9462163 |
| 1733179200 | 55.12 | -0.59 | -1.06 | 55.73 | 55.81 | 54.65 | 21898420 |
| 1732920000 | 55.71 | -0.06 | -0.11 | 55.57 | 55.93 | 55.28 | 6284720 |
| 1732833600 | 55.77 | 0.26 | 0.47 | 55.32 | 55.79 | 55.32 | 7075415 |
| 1732747200 | 55.51 | -0.12 | -0.22 | 55.63 | 56.08 | 55.06 | 10482566 |
| 1732660800 | 55.63 | -1.3 | -2.28 | 57.11 | 57.11 | 55.28 | 22431088 |
| 1732574400 | 56.93 | -1.14 | -1.96 | 58.08 | 58.28 | 56.41 | 18424725 |
| 1732315200 | 58.07 | 0.57 | 0.99 | 57.51 | 58.07 | 57.15 | 14142876 |
| 1732228800 | 57.5 | 0.4 | 0.70 | 57.3 | 57.65 | 57.02 | 14222004 |
| 1732142400 | 57.1 | -0.11 | -0.19 | 57.31 | 57.5 | 56.72 | 7127857 |
| 1732056000 | 57.21 | 0.01 | 0.02 | 56.51 | 57.23 | 56.32 | 8550183 |
| 1731969600 | 57.2 | 0.2 | 0.35 | 57.44 | 57.69 | 56.92 | 13006508 |
| 1731710400 | 57 | 0.16 | 0.28 | 56.75 | 57.5 | 56.53 | 7853763 |
| 1731624000 | 56.84 | 1.44 | 2.60 | 56 | 57.22 | 55.84 | 6752396 |
| 1731537600 | 55.4 | 2.24 | 4.21 | 55.95 | 55.95 | 54.11 | 8223038 |
| 1731451200 | 53.16 | -0.91 | -1.68 | 54.02 | 54.37 | 52.86 | 7086834 |
| 1731364800 | 54.07 | -0.41 | -0.75 | 54.3 | 54.96 | 53.96 | 3485248 |
| 1731105600 | 54.48 | -0.41 | -0.75 | 54.61 | 54.71 | 54.06 | 3404479 |
| 1731019200 | 54.89 | 0.23 | 0.42 | 54.45 | 55.22 | 54.11 | 5337237 |
| 1730932800 | 54.66 | 1.48 | 2.78 | 53.12 | 54.76 | 53.12 | 5743623 |
| 1730846400 | 53.18 | 0.09 | 0.17 | 53.2 | 53.76 | 52.9 | 9885502 |
| 1730760000 | 53.09 | 0.63 | 1.20 | 52.87 | 53.39 | 52.78 | 6383671 |
| 1730497200 | 52.46 | -0.1 | -0.19 | 53.18 | 53.68 | 52.18 | 2062962 |
| 1730410800 | 52.56 | -0.39 | -0.74 | 53.31 | 53.31 | 51.98 | 3237877 |
| 1730324400 | 52.95 | -0.02 | -0.04 | 53.15 | 53.49 | 52.8 | 2674860 |
| 1730238000 | 52.97 | -0.46 | -0.86 | 53.3 | 53.34 | 52.56 | 2249150 |
| 1730151600 | 53.43 | -0.73 | -1.35 | 52.6 | 53.5 | 52.4 | 5759386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
