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 | 2.57 | 4.49693788276 | 57.15 | 59.868 | 56.74 | 98122 | 58.50999629 | SP |
| 4 | 3.32 | 5.8865248227 | 56.4 | 59.868 | 55.985 | 82301 | 57.40523796 | SP |
| 12 | 6.34 | 11.8771075309 | 53.38 | 59.868 | 53.06 | 94057 | 55.83317659 | SP |
| 26 | 1.84 | 3.17899101589 | 57.88 | 59.868 | 52.39 | 126663 | 56.13424296 | SP |
| 52 | 2.69 | 4.71681571103 | 57.03 | 59.868 | 47.23 | 160294 | 54.3870255 | SP |
| 156 | -8.7 | -12.7155802397 | 68.42 | 76.57 | 47.23 | 185855 | 60.08390507 | SP |
| 260 | -55.61 | -48.2181565941 | 115.33 | 126.2 | 47.23 | 155353 | 68.31999766 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 59.72 | 0.26 | 0.44 | 59.66 | 59.825 | 59.35 | 64280 |
| 1720823400 | 59.46 | 0.4 | 0.68 | 59.32 | 59.868 | 59.32 | 73019 |
| 1720737000 | 59.06 | 1.38 | 2.39 | 58.23 | 59.42 | 58.23 | 143131 |
| 1720650600 | 57.68 | 0.41 | 0.72 | 57.42 | 57.71 | 57.11 | 82505 |
| 1720564200 | 57.27 | 0.05 | 0.09 | 57.15 | 57.4568 | 56.74 | 127158 |
| 1720477800 | 57.22 | 0.11 | 0.19 | 57.05 | 57.3424 | 57.02 | 65643 |
| 1720218600 | 57.11 | 0.17 | 0.30 | 56.9 | 57.19 | 56.77 | 56060 |
| 1720040640 | 56.94 | -0.05 | -0.09 | 57.26 | 57.37 | 56.92 | 64159 |
| 1719959400 | 56.99 | 0.22 | 0.39 | 56.72 | 57.13 | 56.72 | 70352 |
| 1719873000 | 56.77 | -0.52 | -0.91 | 57.19 | 57.28 | 56.44 | 96825 |
| 1719613800 | 57.29 | 0.42 | 0.74 | 57.08 | 57.4599 | 56.86 | 52785 |
| 1719527400 | 56.87 | 0.6 | 1.07 | 56.31 | 56.87 | 56.31 | 157418 |
| 1719441000 | 56.27 | -0.1 | -0.18 | 55.985 | 56.49 | 55.985 | 57005 |
| 1719354600 | 56.37 | -0.77 | -1.35 | 57.14 | 57.14 | 56.17 | 65278 |
| 1719268200 | 57.14 | 0.39 | 0.69 | 56.72 | 57.71 | 56.715 | 57618 |
| 1719009000 | 56.75 | 0.22 | 0.39 | 56.63 | 56.77 | 56.34 | 53899 |
| 1718922600 | 56.53 | -0.17 | -0.30 | 56.47 | 56.7199 | 56.37 | 56402 |
| 1718749800 | 56.7 | 0.26 | 0.46 | 56.4 | 56.86 | 56.4 | 108148 |
| 1718663400 | 56.44 | -0.33 | -0.58 | 56.75 | 56.77 | 56.1596 | 56346 |
| 1718404200 | 56.77 | 0.14 | 0.25 | 56.63 | 56.904 | 56.26 | 81036 |
| 1718317800 | 56.63 | 0.36 | 0.64 | 56.37 | 56.8 | 56.21 | 39987 |
| 1718231400 | 56.27 | 0.38 | 0.68 | 57.07 | 57.3099 | 56.23 | 84313 |
| 1718145000 | 55.89 | -0.43 | -0.76 | 55.87 | 56.2 | 55.78 | 126786 |
| 1718058600 | 56.32 | 0.23 | 0.41 | 55.84 | 56.56 | 55.71 | 45158 |
| 1717799400 | 56.09 | -0.46 | -0.81 | 55.9 | 56.2499 | 55.79 | 88240 |
| 1717713000 | 56.55 | 0.12 | 0.21 | 56.17 | 56.5951 | 56.08 | 121858 |
| 1717626600 | 56.43 | -0.09 | -0.16 | 56.64 | 56.64 | 56.195 | 48929 |
| 1717540200 | 56.52 | 0.57 | 1.02 | 55.91 | 56.75 | 55.91 | 55398 |
| 1717453800 | 55.95 | -0.19 | -0.34 | 56.25 | 56.375 | 55.67 | 96185 |
| 1717194600 | 56.14 | 1.09 | 1.98 | 55.42 | 56.14 | 55.28 | 52538 |
| 1717108200 | 55.05 | 0.83 | 1.53 | 54.4 | 55.07 | 54.4 | 105645 |
| 1717021800 | 54.22 | -0.51 | -0.93 | 54.31 | 54.33 | 54.03 | 113309 |
| 1716935400 | 54.73 | -0.31 | -0.56 | 55.23 | 55.55 | 54.7 | 126224 |
| 1716589800 | 55.04 | 0.03 | 0.05 | 55.26 | 55.34 | 54.98 | 73447 |
| 1716503400 | 55.01 | -1.19 | -2.12 | 56.22 | 56.22 | 54.99 | 58911 |
| 1716417000 | 56.2 | -0.53 | -0.93 | 56.52 | 56.769 | 56.07 | 56566 |
| 1716330600 | 56.73 | 0.05 | 0.09 | 56.63 | 56.795 | 56.49 | 107863 |
| 1716244200 | 56.68 | -0.39 | -0.68 | 57.02 | 57.16 | 56.67 | 75196 |
| 1715985000 | 57.07 | 0.05 | 0.09 | 56.95 | 57.16 | 56.84 | 72242 |
| 1715898600 | 57.02 | -0.07 | -0.12 | 57.12 | 57.34 | 56.99 | 129988 |
| 1715812200 | 57.09 | 0.88 | 1.57 | 56.94 | 57.27 | 56.93 | 115051 |
| 1715725800 | 56.21 | 0.36 | 0.64 | 56.14 | 56.45 | 55.93 | 124359 |
| 1715639400 | 55.85 | 0.24 | 0.43 | 55.7 | 56.04 | 55.46 | 67345 |
| 1715380200 | 55.61 | -0.19 | -0.34 | 55.99 | 55.99 | 55.43 | 75989 |
| 1715293800 | 55.8 | 1.23 | 2.25 | 55.13 | 55.84 | 55.13 | 178036 |
| 1715207400 | 54.57 | -0.48 | -0.87 | 54.71 | 54.7603 | 54.46 | 169732 |
| 1715121000 | 55.05 | 0.51 | 0.94 | 54.79 | 55.19 | 54.79 | 128706 |
| 1715034600 | 54.54 | 0.07 | 0.13 | 54.91 | 54.93 | 54.274 | 78196 |
| 1714775400 | 54.47 | 0.37 | 0.68 | 54.79 | 55.34 | 54.3626 | 202645 |
| 1714689000 | 54.1 | 0.82 | 1.54 | 53.73 | 54.15 | 53.205 | 94260 |
| 1714602600 | 53.28 | 0.05 | 0.09 | 53.16 | 54.21 | 53.06 | 121919 |
| 1714516200 | 53.23 | -0.98 | -1.81 | 53.92 | 54.06 | 53.18 | 217586 |
| 1714429800 | 54.21 | 0.63 | 1.18 | 53.81 | 54.33 | 53.81 | 98182 |
| 1714170600 | 53.58 | -0.04 | -0.07 | 53.77 | 54.17 | 53.58 | 77704 |
| 1714084200 | 53.62 | -0.24 | -0.45 | 53.41 | 53.74 | 53.08 | 122009 |
| 1713997800 | 53.86 | 0.06 | 0.11 | 53.54 | 53.9797 | 53.22 | 90671 |
| 1713911400 | 53.8 | 0.44 | 0.82 | 53.38 | 54 | 53.38 | 85039 |
| 1713825000 | 53.36 | 0.38 | 0.72 | 53.22 | 53.46 | 52.81 | 84455 |
| 1713565800 | 52.98 | 0.28 | 0.53 | 52.73 | 53.17 | 52.7 | 389949 |
| 1713479400 | 52.7 | 0.16 | 0.30 | 52.755 | 52.88 | 52.39 | 127731 |
| 1713393000 | 52.54 | -0.24 | -0.45 | 52.83 | 53.07 | 52.51 | 156069 |
| 1713306600 | 52.78 | -0.8 | -1.49 | 53.1 | 53.25 | 52.67 | 199134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
