News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.697107005925 | 57.38 | 57.87 | 57.04 | 457620 | 57.30282068 | SP |
| 4 | -1.96 | -3.28088382993 | 59.74 | 59.77 | 56.99 | 533690 | 58.19719457 | SP |
| 12 | -0.98 | -1.66780122532 | 58.76 | 59.77 | 56.99 | 300207 | 58.39452322 | SP |
| 26 | 0.98 | 1.72535211268 | 56.8 | 59.77 | 54.58 | 203741 | 58.0915286 | SP |
| 52 | 5.34 | 10.1830663616 | 52.44 | 59.77 | 52.07 | 203511 | 56.20883427 | SP |
| 156 | 1.26 | 2.22929936306 | 56.52 | 59.77 | 43.5743 | 349399 | 50.71780334 | SP |
| 260 | 9.98 | 20.8786610879 | 47.8 | 59.77 | 36.81 | 273253 | 50.66680189 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318200 | 58.55 | 0.18 | 0.31 | 58.33 | 58.5599 | 58.33 | 241981 |
| 1732231800 | 58.37 | 0.13 | 0.22 | 58.35 | 58.43 | 58.14 | 269941 |
| 1732145400 | 58.24 | -0.04 | -0.07 | 58.17 | 58.24 | 57.955 | 233178 |
| 1732059000 | 58.28 | 0.11 | 0.19 | 58.01 | 58.33 | 57.94 | 313397 |
| 1731972600 | 58.17 | 0.19 | 0.33 | 57.91 | 58.185 | 57.91 | 153039 |
| 1731713400 | 57.98 | -0.3 | -0.51 | 58.1 | 58.1004 | 57.8901 | 173076 |
| 1731627000 | 58.28 | -0.16 | -0.27 | 58.45 | 58.57 | 58.2468 | 197125 |
| 1731540600 | 58.44 | -0.07 | -0.12 | 58.61 | 58.61 | 58.35 | 191074 |
| 1731454200 | 58.51 | -0.38 | -0.65 | 58.69 | 58.77 | 58.3697 | 218866 |
| 1731367800 | 58.89 | -0.07 | -0.12 | 58.99 | 59.0199 | 58.86 | 138720 |
| 1731108600 | 58.96 | -0.1 | -0.17 | 58.93 | 59.005 | 58.84 | 110041 |
| 1731022200 | 59.06 | 0.57 | 0.97 | 58.72 | 59.095 | 58.72 | 206038 |
| 1730935800 | 58.49 | 0.3 | 0.52 | 58.305 | 58.545 | 58.11 | 485498 |
| 1730849400 | 58.19 | 0.42 | 0.73 | 57.83 | 58.24 | 57.83 | 132118 |
| 1730763000 | 57.77 | 0.04 | 0.07 | 57.93 | 58 | 57.735 | 186463 |
| 1730500200 | 57.73 | 0.09 | 0.16 | 57.79 | 58.025 | 57.685 | 149910 |
| 1730413800 | 57.64 | -0.56 | -0.96 | 57.99 | 57.99 | 57.615 | 283380 |
| 1730327400 | 58.2 | -0.17 | -0.29 | 58.24 | 58.4699 | 58.1703 | 95834 |
| 1730241000 | 58.37 | 0.01 | 0.02 | 58.31 | 58.41 | 58.1548 | 103007 |
| 1730154600 | 58.36 | 0.17 | 0.29 | 58.31 | 58.4504 | 58.31 | 96754 |
| 1729895400 | 58.19 | -0.13 | -0.22 | 58.51 | 58.58 | 58.19 | 109068 |
| 1729809000 | 58.32 | 0.12 | 0.21 | 58.33 | 58.34 | 58.16 | 239254 |
| 1729722600 | 58.2 | -0.37 | -0.63 | 58.31 | 58.3402 | 57.99 | 106612 |
| 1729636200 | 58.57 | -0.06 | -0.10 | 58.52 | 58.625 | 58.45 | 87746 |
| 1729549800 | 58.63 | -0.37 | -0.63 | 58.81 | 58.827 | 58.53 | 80408 |
| 1729290600 | 59 | 0.25 | 0.43 | 58.98 | 59.04 | 58.9105 | 67078 |
| 1729204200 | 58.75 | -0.15 | -0.25 | 58.97 | 59.02 | 58.75 | 309707 |
| 1729117800 | 58.9 | 0.2 | 0.34 | 58.78 | 58.9199 | 58.7324 | 74127 |
| 1729031400 | 58.7 | -0.31 | -0.53 | 58.93 | 59.02 | 58.6499 | 94770 |
| 1728945000 | 59.01 | 0.24 | 0.41 | 58.76 | 59.01 | 58.7 | 110453 |
| 1728685800 | 58.77 | 0.23 | 0.39 | 58.54 | 58.85 | 58.54 | 112308 |
| 1728599400 | 58.54 | -0.06 | -0.10 | 58.53 | 58.6109 | 58.42 | 82712 |
| 1728513000 | 58.6 | 0.07 | 0.12 | 58.43 | 58.6582 | 58.37 | 76414 |
| 1728426600 | 58.53 | 0.07 | 0.12 | 58.46 | 58.56 | 58.3406 | 126617 |
| 1728340200 | 58.46 | -0.27 | -0.46 | 58.59 | 58.605 | 58.31 | 109171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
