News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.104876769795 | 57.21 | 57.5899 | 56.595 | 1494908 | 57.07916333 | SP |
| 4 | 2.72 | 4.99724416682 | 54.43 | 57.5899 | 53.83 | 1811444 | 55.58679101 | SP |
| 12 | 2.93 | 5.40390999631 | 54.22 | 57.5899 | 51.39 | 2112215 | 53.95174411 | SP |
| 26 | 1.39 | 2.49282639885 | 55.76 | 58.2501 | 51.39 | 2631856 | 55.23971835 | SP |
| 52 | 5.47 | 10.5843653251 | 51.68 | 58.2501 | 51.045 | 2462720 | 54.6788933 | SP |
| 156 | 5.57 | 10.798759209 | 51.58 | 58.2501 | 38.082 | 2860461 | 49.03935849 | SP |
| 260 | 8.98 | 18.6423084908 | 48.17 | 58.2501 | 30.26 | 2732212 | 48.60751932 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 57.14 | 0.36 | 0.63 | 57.01 | 57.2 | 56.88 | 1115272 |
| 1740007800 | 56.78 | -0.66 | -1.15 | 56.82 | 56.97 | 56.595 | 2132721 |
| 1739921400 | 57.44 | 0.35 | 0.61 | 57.4 | 57.5899 | 57.27 | 1544516 |
| 1739575800 | 57.09 | 0.19 | 0.33 | 57.21 | 57.355 | 57.04 | 1187122 |
| 1739489400 | 56.9 | 0.57 | 1.02 | 56.48 | 56.92 | 56.435 | 1377081 |
| 1739403000 | 56.325 | 0.19 | 0.33 | 55.835 | 56.45 | 55.775 | 1276256 |
| 1739316600 | 56.14 | 0.25 | 0.45 | 55.76 | 56.205 | 55.76 | 1219657 |
| 1739230200 | 55.89 | 0.33 | 0.59 | 55.77 | 55.89 | 55.73 | 1592328 |
| 1738971000 | 55.56 | -0.38 | -0.68 | 56.02 | 56.095 | 55.495 | 2253412 |
| 1738884600 | 55.94 | 0.39 | 0.70 | 55.8 | 56.0299 | 55.765 | 1171766 |
| 1738798200 | 55.55 | 0.6 | 1.09 | 55.35 | 55.59 | 55.25 | 2054505 |
| 1738711800 | 54.95 | 0.66 | 1.22 | 54.53 | 55.015 | 54.53 | 1699267 |
| 1738625400 | 54.29 | -0.57 | -1.04 | 53.97 | 54.625 | 53.83 | 2877065 |
| 1738366200 | 54.86 | -0.63 | -1.14 | 55.33 | 55.52 | 54.85 | 3456955 |
| 1738279800 | 55.49 | 0.64 | 1.17 | 55.4 | 55.71 | 55.245 | 2346200 |
| 1738193400 | 54.85 | 0.01 | 0.02 | 54.76 | 55.065 | 54.7003 | 1688936 |
| 1738107000 | 54.84 | -0.08 | -0.15 | 54.9 | 54.99 | 54.605 | 2020682 |
| 1738020600 | 54.92 | 0.42 | 0.77 | 54.62 | 54.95 | 54.62 | 2131693 |
| 1737761400 | 54.5 | 0.74 | 1.38 | 54.43 | 54.675 | 54.41 | 1272010 |
| 1737675000 | 53.76 | 0 | 0.00 | 53.76 | 53.76 | 53.76 | 0 |
| 1737588600 | 53.76 | -0.42 | -0.78 | 54.09 | 54.09 | 53.755 | 1618934 |
| 1737502200 | 54.18 | 0.92 | 1.73 | 53.85 | 54.24 | 53.8099 | 3197673 |
| 1737156600 | 53.26 | 0.23 | 0.43 | 53.2 | 53.535 | 53.16 | 1343312 |
| 1737070200 | 53.03 | 0.15 | 0.28 | 52.89 | 53.14 | 52.8 | 4184614 |
| 1736983800 | 52.88 | 0.62 | 1.19 | 53.04 | 53.07 | 52.7298 | 1551189 |
| 1736897400 | 52.26 | 0.34 | 0.65 | 52.04 | 52.34 | 51.955 | 1834990 |
| 1736811000 | 51.92 | 0.04 | 0.08 | 51.46 | 51.94 | 51.4236 | 2834841 |
| 1736551800 | 51.88 | -0.86 | -1.63 | 52.3 | 52.35 | 51.7751 | 1679438 |
| 1736379000 | 52.74 | -0.23 | -0.43 | 52.5 | 52.825 | 52.35 | 1863618 |
| 1736292600 | 52.97 | 0.07 | 0.13 | 53.3 | 53.35 | 52.905 | 1530668 |
| 1736206200 | 52.9 | 0.34 | 0.65 | 52.84 | 53.29 | 52.84 | 1880672 |
| 1735947000 | 52.56 | 0.29 | 0.55 | 52.45 | 52.59 | 52.275 | 2353300 |
| 1735860600 | 52.27 | -0.2 | -0.38 | 52.545 | 52.615 | 52.17 | 2069099 |
| 1735687800 | 52.47 | 0.08 | 0.15 | 52.57 | 52.8299 | 52.38 | 2003400 |
| 1735601400 | 52.39 | -0.21 | -0.40 | 52.42 | 52.6099 | 52.19 | 2693262 |
| 1735342200 | 52.6 | -0.05 | -0.09 | 52.55 | 52.74 | 52.4501 | 2089871 |
| 1735255800 | 52.65 | 0.36 | 0.69 | 52.5 | 52.72 | 52.4 | 2758511 |
| 1735077840 | 52.29 | 0.19 | 0.36 | 52.1 | 52.3599 | 52.05 | 1405063 |
| 1734996600 | 52.1 | 0.29 | 0.56 | 51.83 | 52.145 | 51.685 | 3873841 |
| 1734737400 | 51.81 | 0.03 | 0.06 | 51.39 | 52.17 | 51.39 | 3293972 |
| 1734651000 | 51.78 | -0.04 | -0.08 | 52.11 | 52.13 | 51.71 | 3159664 |
| 1734564600 | 51.82 | -1.21 | -2.28 | 53.01 | 53.09 | 51.76 | 3677754 |
| 1734478200 | 53.03 | -1.12 | -2.07 | 53.07 | 53.235 | 52.935 | 1793866 |
| 1734391800 | 54.15 | -0.33 | -0.60 | 54.22 | 54.365 | 54.08 | 1561248 |
| 1734132600 | 54.475 | -0.05 | -0.08 | 54.6 | 54.6 | 54.355 | 1615184 |
| 1734046200 | 54.52 | -0.5 | -0.91 | 54.66 | 54.945 | 54.51 | 1879258 |
| 1733959800 | 55.02 | 0.21 | 0.38 | 55.03 | 55.1174 | 54.83 | 2039141 |
| 1733873400 | 54.81 | -0.36 | -0.65 | 55.04 | 55.04 | 54.81 | 3273386 |
| 1733787000 | 55.17 | 0.08 | 0.15 | 55.46 | 55.595 | 55.155 | 1649894 |
| 1733527800 | 55.09 | -0.12 | -0.22 | 55.41 | 55.45 | 55.0001 | 1293205 |
| 1733441400 | 55.21 | 0.43 | 0.78 | 55.14 | 55.39 | 55.14 | 2242975 |
| 1733355000 | 54.78 | -0.14 | -0.25 | 54.93 | 54.93 | 54.65 | 2336057 |
| 1733268600 | 54.92 | 0.25 | 0.46 | 55.02 | 55.11 | 54.79 | 1223921 |
| 1733182200 | 54.67 | -0.08 | -0.15 | 54.67 | 54.79 | 54.28 | 2397375 |
| 1732917840 | 54.75 | 0.77 | 1.43 | 54.22 | 54.75 | 54.22 | 3438966 |
| 1732750200 | 53.98 | 0.29 | 0.54 | 53.88 | 54.1399 | 53.83 | 1080904 |
| 1732663800 | 53.69 | -0.4 | -0.74 | 53.95 | 53.95 | 53.55 | 1352596 |
| 1732577400 | 54.09 | 0.09 | 0.17 | 54.26 | 54.3724 | 53.995 | 1618955 |
| 1732318200 | 54 | 0.11 | 0.20 | 53.74 | 54.075 | 53.6 | 1581456 |
| 1732231800 | 53.89 | 0.05 | 0.09 | 53.85 | 54.005 | 53.655 | 1626928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
