News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.563181978177 | 56.82 | 56.99 | 55.97 | 150992 | 56.57253159 | SP |
| 4 | -0.04 | -0.0707463742483 | 56.54 | 57.655 | 55.79 | 120943 | 56.74325986 | SP |
| 12 | 1.72 | 3.13983205549 | 54.78 | 57.655 | 54.53 | 138163 | 56.028728 | SP |
| 26 | 3.28 | 6.16309658023 | 53.22 | 57.655 | 53 | 169196 | 54.90649962 | SP |
| 52 | 4.57 | 8.80030810707 | 51.93 | 57.655 | 47.56 | 251536 | 52.4388838 | SP |
| 156 | 0.4 | 0.713012477718 | 56.1 | 57.819 | 43.5743 | 343949 | 50.51120617 | SP |
| 260 | 10.62 | 23.1473408893 | 45.88 | 57.819 | 36.81 | 262674 | 49.98597995 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 56.5 | 0.46 | 0.82 | 56.39 | 56.615 | 56.33 | 100258 |
| 1721946600 | 56.04 | -0.11 | -0.20 | 56.16 | 56.51 | 55.97 | 112789 |
| 1721860200 | 56.15 | -0.68 | -1.20 | 56.71 | 56.71 | 56.11 | 111585 |
| 1721773800 | 56.83 | -0.09 | -0.16 | 56.88 | 56.99 | 56.815 | 134700 |
| 1721687400 | 56.92 | 0.33 | 0.58 | 56.85 | 56.96 | 56.7304 | 190703 |
| 1721428200 | 56.59 | -0.33 | -0.58 | 56.82 | 56.8451 | 56.56 | 237120 |
| 1721341800 | 56.92 | -0.32 | -0.56 | 57.36 | 57.36 | 56.78 | 101329 |
| 1721255400 | 57.24 | -0.41 | -0.71 | 57.3 | 57.405 | 57.2201 | 84352 |
| 1721169000 | 57.65 | 0.34 | 0.59 | 57.41 | 57.655 | 57.37 | 99389 |
| 1721082600 | 57.31 | -0.06 | -0.10 | 57.43 | 57.52 | 57.24 | 103017 |
| 1720823400 | 57.37 | 0.26 | 0.46 | 57.27 | 57.575 | 57.24 | 154332 |
| 1720737000 | 57.11 | 0.03 | 0.05 | 57.32 | 57.39 | 57.05 | 77083 |
| 1720650600 | 57.08 | 0.39 | 0.69 | 56.79 | 57.09 | 56.79 | 114805 |
| 1720564200 | 56.69 | -0.01 | -0.02 | 56.74 | 56.74 | 56.61 | 69579 |
| 1720477800 | 56.7 | -0.01 | -0.02 | 56.8 | 56.8 | 56.65 | 153697 |
| 1720218600 | 56.71 | 0.25 | 0.44 | 56.63 | 56.73 | 56.45 | 116120 |
| 1720040640 | 56.46 | 0.38 | 0.68 | 56.17 | 56.47 | 56.17 | 76591 |
| 1719959400 | 56.08 | -0.17 | -0.30 | 55.79 | 56.08 | 55.79 | 127712 |
| 1719873000 | 56.25 | -0.19 | -0.34 | 56.41 | 56.4206 | 56.15 | 100605 |
| 1719613800 | 56.44 | 0 | 0.00 | 56.44 | 56.44 | 56.44 | 0 |
| 1719527400 | 56.44 | 0.04 | 0.07 | 56.41 | 56.5399 | 56.3837 | 137938 |
| 1719441000 | 56.4 | -0.14 | -0.25 | 56.31 | 56.41 | 56.286 | 72779 |
| 1719354600 | 56.54 | 0.08 | 0.14 | 56.5 | 56.56 | 56.39 | 90821 |
| 1719268200 | 56.46 | 0.03 | 0.05 | 56.48 | 56.67 | 56.45 | 102003 |
| 1719009000 | 56.43 | -0.09 | -0.16 | 56.47 | 56.4764 | 56.36 | 77874 |
| 1718922600 | 56.52 | -0.09 | -0.16 | 56.58 | 56.615 | 56.415 | 168868 |
| 1718749800 | 56.61 | 0.19 | 0.34 | 56.5 | 56.62 | 56.47 | 257748 |
| 1718663400 | 56.42 | 0.16 | 0.28 | 56.17 | 56.46 | 56.0801 | 87868 |
| 1718404200 | 56.26 | -0.05 | -0.09 | 56.12 | 56.27 | 56.09 | 66549 |
| 1718317800 | 56.31 | -0.05 | -0.09 | 56.39 | 56.41 | 56.1685 | 132257 |
| 1718231400 | 56.36 | 0.41 | 0.73 | 56.46 | 56.62 | 56.3 | 118325 |
| 1718145000 | 55.95 | 0.02 | 0.04 | 55.76 | 55.95 | 55.64 | 63074 |
| 1718058600 | 55.93 | 0.05 | 0.09 | 55.74 | 55.96 | 55.73 | 142588 |
| 1717799400 | 55.88 | -0.31 | -0.55 | 55.93 | 56.07 | 55.81 | 80326 |
| 1717713000 | 56.19 | -0.01 | -0.02 | 56.22 | 56.225 | 56.11 | 113151 |
| 1717626600 | 56.2 | 0.41 | 0.73 | 55.98 | 56.2 | 55.81 | 180615 |
| 1717540200 | 55.79 | -0.05 | -0.09 | 55.73 | 55.8243 | 55.5999 | 94748 |
| 1717453800 | 55.84 | 0.2 | 0.36 | 55.77 | 55.85 | 55.53 | 184249 |
| 1717194600 | 55.64 | 0.32 | 0.58 | 55.4 | 55.64 | 55.15 | 80618 |
| 1717108200 | 55.32 | 0.1 | 0.18 | 55.28 | 55.425 | 55.21 | 149528 |
| 1717021800 | 55.22 | -0.44 | -0.79 | 55.27 | 55.345 | 55.1909 | 98635 |
| 1716935400 | 55.66 | -0.09 | -0.16 | 55.86 | 55.8852 | 55.5427 | 167549 |
| 1716589800 | 55.75 | 0.27 | 0.49 | 55.61 | 55.805 | 55.61 | 128309 |
| 1716503400 | 55.48 | -0.31 | -0.56 | 56.02 | 56.02 | 55.44 | 171200 |
| 1716417000 | 55.79 | -0.24 | -0.43 | 55.94 | 55.94 | 55.7 | 93840 |
| 1716330600 | 56.03 | 0.08 | 0.14 | 55.9 | 56.03 | 55.9 | 124461 |
| 1716244200 | 55.95 | -0.03 | -0.05 | 55.92 | 56.06 | 55.92 | 184958 |
| 1715985000 | 55.98 | 0.03 | 0.05 | 55.96 | 56.005 | 55.88 | 149729 |
| 1715898600 | 55.95 | -0.13 | -0.23 | 56.1 | 56.119 | 55.9399 | 107965 |
| 1715812200 | 56.08 | 0.52 | 0.94 | 55.87 | 56.08 | 55.75 | 228167 |
| 1715725800 | 55.56 | 0.26 | 0.47 | 55.45 | 55.58 | 55.38 | 101016 |
| 1715639400 | 55.3 | 0.01 | 0.02 | 55.48 | 55.48 | 55.27 | 121117 |
| 1715380200 | 55.29 | 0 | 0.00 | 55.41 | 55.41 | 55.22 | 74030 |
| 1715293800 | 55.29 | 0.24 | 0.44 | 55.07 | 55.305 | 55.02 | 155841 |
| 1715207400 | 55.05 | -0.07 | -0.13 | 54.91 | 55.085 | 54.91 | 315375 |
| 1715121000 | 55.12 | 0.09 | 0.16 | 55.17 | 55.25 | 55.0699 | 129636 |
| 1715034600 | 55.03 | 0.29 | 0.53 | 54.89 | 55.05 | 54.88 | 368819 |
| 1714775400 | 54.74 | 0.43 | 0.79 | 54.78 | 54.81 | 54.53 | 483439 |
| 1714689000 | 54.31 | 0.54 | 1.00 | 54.06 | 54.33 | 53.84 | 202726 |
| 1714602600 | 53.77 | -0.01 | -0.02 | 53.81 | 54.27 | 53.69 | 240254 |
| 1714516200 | 53.78 | -0.61 | -1.12 | 54.24 | 54.275 | 53.78 | 142952 |
| 1714429800 | 54.39 | 0.2 | 0.37 | 54.36 | 54.43 | 54.25 | 135620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
