News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -0.809853214105 | 59.27 | 59.4 | 58.77 | 235784 | 59.0569062 | SP |
| 4 | 0.52 | 0.8923974601 | 58.27 | 59.4 | 57.842 | 256710 | 58.6582812 | SP |
| 12 | -0.39 | -0.659006421088 | 59.18 | 59.89 | 56.3701 | 412832 | 58.20140551 | SP |
| 26 | 0.46 | 0.788616492371 | 58.33 | 59.89 | 56.3701 | 268896 | 58.27805622 | SP |
| 52 | 4.35 | 7.99044819985 | 54.44 | 59.89 | 53.248 | 210206 | 57.22944238 | SP |
| 156 | 6.35 | 12.1090770404 | 52.44 | 59.89 | 43.5743 | 354771 | 50.8712681 | SP |
| 260 | 11.31 | 23.8205560236 | 47.48 | 59.89 | 36.81 | 280308 | 50.90980181 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 58.79 | -0.14 | -0.24 | 58.94 | 59.015 | 58.71 | 95952 |
| 1740180600 | 58.93 | -0.4 | -0.67 | 59.4 | 59.4 | 58.86 | 647983 |
| 1740094200 | 59.33 | 0.05 | 0.08 | 59.33 | 59.35 | 59.13 | 93236 |
| 1740007800 | 59.28 | -0.11 | -0.19 | 59.22 | 59.33 | 59.1599 | 95531 |
| 1739921400 | 59.39 | 0.11 | 0.19 | 59.27 | 59.39 | 59.225 | 106586 |
| 1739575800 | 59.28 | 0.07 | 0.12 | 59.32 | 59.3599 | 59.25 | 60845 |
| 1739489400 | 59.21 | 0.56 | 0.95 | 58.86 | 59.21 | 58.79 | 371851 |
| 1739403000 | 58.65 | -0.13 | -0.22 | 58.44 | 58.74 | 58.3734 | 90617 |
| 1739316600 | 58.78 | -0.05 | -0.08 | 58.59 | 58.835 | 58.59 | 100051 |
| 1739230200 | 58.83 | 0.27 | 0.46 | 58.86 | 58.88 | 58.75 | 112102 |
| 1738971000 | 58.56 | -0.41 | -0.70 | 58.93 | 59.0001 | 58.55 | 143393 |
| 1738884600 | 58.97 | 0.18 | 0.31 | 58.96 | 59 | 58.77 | 124937 |
| 1738798200 | 58.79 | 0.25 | 0.43 | 58.61 | 58.84 | 58.575 | 148849 |
| 1738711800 | 58.54 | 0.35 | 0.60 | 58.19 | 58.56 | 58.19 | 254989 |
| 1738625400 | 58.19 | -0.31 | -0.53 | 57.92 | 58.326 | 57.842 | 233237 |
| 1738366200 | 58.5 | -0.22 | -0.37 | 58.75 | 58.95 | 58.405 | 464003 |
| 1738279800 | 58.72 | 0.27 | 0.46 | 58.55 | 58.87 | 58.55 | 229927 |
| 1738193400 | 58.45 | -0.11 | -0.19 | 58.61 | 58.61 | 58.25 | 235983 |
| 1738107000 | 58.56 | 0.25 | 0.43 | 58.32 | 58.56 | 58.24 | 110436 |
| 1738020600 | 58.31 | -0.14 | -0.24 | 58.27 | 58.33 | 58.15 | 1218531 |
| 1737761400 | 58.45 | 0.05 | 0.09 | 58.66 | 58.7399 | 58.45 | 256092 |
| 1737675000 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1737588600 | 58.4 | 0.07 | 0.12 | 58.4 | 58.505 | 58.37 | 427791 |
| 1737502200 | 58.33 | 0.6 | 1.04 | 58.13 | 58.3696 | 58.09 | 944715 |
| 1737156600 | 57.73 | 0.18 | 0.31 | 57.76 | 57.96 | 57.73 | 373076 |
| 1737070200 | 57.55 | 0.01 | 0.02 | 57.52 | 57.7 | 57.43 | 1306979 |
| 1736983800 | 57.54 | 0.71 | 1.25 | 57.39 | 57.5701 | 57.34 | 417805 |
| 1736897400 | 56.83 | 0.2 | 0.35 | 56.77 | 56.895 | 56.605 | 169034 |
| 1736811000 | 56.63 | -0.04 | -0.07 | 56.5 | 56.69 | 56.3701 | 715368 |
| 1736551800 | 56.67 | -0.75 | -1.31 | 56.96 | 57.0083 | 56.6398 | 560074 |
| 1736379000 | 57.42 | 0.11 | 0.19 | 57.26 | 57.42 | 57.13 | 161360 |
| 1736292600 | 57.31 | -0.38 | -0.66 | 57.91 | 57.91 | 57.3 | 188647 |
| 1736206200 | 57.69 | 0.19 | 0.33 | 57.71 | 57.9699 | 57.6492 | 613394 |
| 1735947000 | 57.5 | 0.3 | 0.52 | 57.36 | 57.589 | 57.31 | 256197 |
| 1735860600 | 57.2 | -0.09 | -0.15 | 57.45 | 57.577 | 57.04 | 464187 |
| 1735687800 | 57.285 | -0.04 | -0.06 | 57.45 | 57.565 | 57.2111 | 624555 |
| 1735601400 | 57.32 | -0.36 | -0.62 | 57.38 | 57.55 | 57.2 | 485541 |
| 1735342200 | 57.68 | -0.31 | -0.53 | 57.7 | 57.7944 | 57.465 | 1114574 |
| 1735255800 | 57.99 | 0.05 | 0.09 | 57.79 | 57.99 | 57.7499 | 449831 |
| 1735077840 | 57.94 | 0.32 | 0.56 | 57.63 | 57.94 | 57.58 | 276122 |
| 1734996600 | 57.62 | 0.13 | 0.23 | 57.38 | 57.625 | 57.24 | 951224 |
| 1734737400 | 57.49 | -0.3 | -0.52 | 57 | 57.75 | 56.99 | 471478 |
| 1734651000 | 57.79 | -0.03 | -0.05 | 58 | 58.13 | 57.745 | 552678 |
| 1734564600 | 57.82 | -1.18 | -2.00 | 58.88 | 59.057372 | 57.8 | 433182 |
| 1734478200 | 59 | -0.15 | -0.25 | 59.03 | 59.05 | 58.9199 | 388858 |
| 1734391800 | 59.15 | 0.07 | 0.12 | 59.12 | 59.2 | 59.06 | 1211992 |
| 1734132600 | 59.08 | -0.12 | -0.20 | 59.12 | 59.249 | 58.9902 | 354547 |
| 1734046200 | 59.2 | -0.29 | -0.49 | 59.4 | 59.4 | 59.18 | 303537 |
| 1733959800 | 59.49 | 0.17 | 0.29 | 59.42 | 59.5927 | 59.42 | 359096 |
| 1733873400 | 59.32 | -0.18 | -0.30 | 59.49 | 59.5 | 59.28 | 466052 |
| 1733787000 | 59.5 | -0.16 | -0.27 | 59.74 | 59.77 | 59.49 | 442762 |
| 1733527800 | 59.66 | 0.09 | 0.15 | 59.69 | 59.75 | 59.57 | 269079 |
| 1733441400 | 59.57 | 0.01 | 0.02 | 59.59 | 59.64 | 59.5 | 224512 |
| 1733355000 | 59.56 | 0.3 | 0.51 | 59.36 | 59.56 | 59.36 | 450241 |
| 1733268600 | 59.26 | -0.06 | -0.10 | 59.31 | 59.385 | 59.26 | 184255 |
| 1733182200 | 59.32 | 0.13 | 0.22 | 59.18 | 59.3499 | 59.13 | 231667 |
| 1732917840 | 59.19 | 0.35 | 0.59 | 58.99 | 59.26 | 58.99 | 128686 |
| 1732750200 | 58.84 | -0.01 | -0.02 | 59 | 59 | 58.818069 | 307583 |
| 1732663800 | 58.85 | 0.03 | 0.05 | 58.82 | 58.87 | 58.663339 | 183337 |
| 1732577400 | 58.82 | 0.27 | 0.46 | 58.79 | 58.94 | 58.68 | 267349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
