News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.65 | -2.85763768618 | 57.74 | 57.7965 | 55.2389 | 57449 | 56.44131444 | SP |
| 4 | -2.45 | -4.1851725316 | 58.54 | 58.64 | 55.2389 | 58079 | 56.902542 | SP |
| 12 | 2.81 | 5.27402402402 | 53.28 | 58.95 | 52.2 | 44987 | 56.14425704 | SP |
| 26 | 1.96 | 3.62091261777 | 54.13 | 58.95 | 45.7437 | 45857 | 53.67255708 | SP |
| 52 | 6.74 | 13.6575481256 | 49.35 | 58.95 | 45.7437 | 46447 | 53.39730707 | SP |
| 156 | 6.74 | 13.6575481256 | 49.35 | 58.95 | 45.7437 | 46447 | 53.39730707 | SP |
| 260 | 6.74 | 13.6575481256 | 49.35 | 58.95 | 45.7437 | 46447 | 53.39730707 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 55.97 | 0.04 | 0.07 | 55.33 | 55.97 | 55.2389 | 47513 |
| 1736551800 | 55.93 | -0.86 | -1.51 | 56.37 | 56.38 | 55.6672 | 49100 |
| 1736379000 | 56.79 | -0.01 | -0.02 | 56.61 | 57.01 | 56.3914 | 27100 |
| 1736292600 | 56.8 | -0.88 | -1.53 | 57.74 | 57.7965 | 56.56 | 106081 |
| 1736206200 | 57.68 | 0.66 | 1.16 | 57.61 | 58.01 | 57.415 | 64531 |
| 1735947000 | 57.02 | 0.92 | 1.64 | 56.36 | 57.06 | 56.36 | 24229 |
| 1735860600 | 56.1 | -0.15 | -0.27 | 56.62 | 56.87 | 55.679 | 63723 |
| 1735687800 | 56.25 | -0.4 | -0.71 | 56.98 | 56.98 | 56.13 | 51071 |
| 1735601400 | 56.65 | -0.73 | -1.27 | 56.53 | 57 | 56.25 | 50682 |
| 1735342200 | 57.38 | -0.82 | -1.41 | 57.87 | 57.87 | 56.9408 | 34860 |
| 1735255800 | 58.1984 | 0.01 | 0.01 | 58.07 | 58.29 | 57.75 | 78391 |
| 1735077840 | 58.19 | 0.77 | 1.34 | 57.79 | 58.19 | 57.6791 | 32638 |
| 1734996600 | 57.42 | 0.74 | 1.31 | 56.97 | 57.42 | 56.53 | 50653 |
| 1734737400 | 56.68 | 0.55 | 0.98 | 55.9 | 57.35 | 55.61 | 62684 |
| 1734651000 | 56.13 | -0.15 | -0.27 | 56.79 | 56.97 | 56.075 | 113932 |
| 1734564600 | 56.28 | -2.22 | -3.79 | 58.63 | 58.63 | 56.0693 | 64037 |
| 1734478200 | 58.5 | -0.37 | -0.63 | 58.54 | 58.64 | 58.24 | 66112 |
| 1734391800 | 58.87 | 0.78 | 1.34 | 58.36 | 58.95 | 58.36 | 56772 |
| 1734132600 | 58.09 | 0.6 | 1.04 | 58.19 | 58.34 | 57.7162 | 32293 |
| 1734046200 | 57.49 | -0.73 | -1.25 | 57.85 | 57.85 | 57.49 | 87264 |
| 1733959800 | 58.218 | 1.05 | 1.84 | 57.67 | 58.31 | 57.67 | 70577 |
| 1733873400 | 57.1638 | -0.37 | -0.64 | 57.62 | 57.6699 | 57.045 | 43475 |
| 1733787000 | 57.53 | -0.55 | -0.95 | 58.09 | 58.09 | 57.415 | 47567 |
| 1733527800 | 58.08 | 0.74 | 1.30 | 57.66 | 58.08 | 57.66 | 39871 |
| 1733441400 | 57.3351 | -0.33 | -0.58 | 57.65 | 57.65 | 57.3276 | 42577 |
| 1733355000 | 57.67 | 0.79 | 1.39 | 57.4 | 57.67 | 57.375 | 46100 |
| 1733268600 | 56.88 | 0.25 | 0.44 | 56.59 | 56.88 | 56.47 | 59102 |
| 1733182200 | 56.63 | 0.58 | 1.03 | 56.14 | 56.69 | 56.14 | 40698 |
| 1732917840 | 56.0511 | 0.46 | 0.83 | 55.78 | 56.125 | 55.78 | 6647 |
| 1732750200 | 55.59 | -0.6 | -1.07 | 56.03 | 56.03 | 55.3406 | 27408 |
| 1732663800 | 56.19 | 0.33 | 0.59 | 56.08 | 56.22 | 55.97 | 54973 |
| 1732577400 | 55.86 | 0.09 | 0.16 | 56.3 | 56.3 | 55.67 | 38718 |
| 1732318200 | 55.77 | 0.36 | 0.65 | 55.44 | 55.7712 | 55.44 | 20740 |
| 1732231800 | 55.41 | 0.42 | 0.76 | 55.3 | 55.61 | 54.7052 | 39237 |
| 1732145400 | 54.99 | 0.1 | 0.19 | 55.04 | 55.04 | 54.4548 | 16497 |
| 1732059000 | 54.8858 | 0.29 | 0.53 | 54.25 | 54.945 | 54.25 | 17789 |
| 1731972600 | 54.5948 | 0.28 | 0.52 | 54.53 | 54.795 | 54.31 | 19676 |
| 1731713400 | 54.31 | -1.15 | -2.07 | 54.8 | 54.86 | 54.13 | 28349 |
| 1731627000 | 55.46 | -0.52 | -0.93 | 55.98 | 55.98 | 55.35 | 25703 |
| 1731540600 | 55.98 | -0.22 | -0.39 | 56.42 | 56.42 | 55.9 | 32489 |
| 1731454200 | 56.2 | -0.21 | -0.37 | 56.47 | 56.47 | 55.9284 | 48860 |
| 1731367800 | 56.4087 | 0.27 | 0.48 | 56.43 | 56.48 | 56.09 | 25841 |
| 1731108600 | 56.14 | 0.48 | 0.86 | 55.73 | 56.2699 | 55.73 | 66341 |
| 1731022200 | 55.66 | 0.76 | 1.38 | 55.41 | 55.7 | 55.22 | 24584 |
| 1730935800 | 54.9 | 1.78 | 3.35 | 54.495 | 54.9599 | 54.2201 | 46033 |
| 1730849400 | 53.12 | 0.77 | 1.47 | 52.64 | 53.12 | 52.64 | 14696 |
| 1730763000 | 52.35 | -0.14 | -0.27 | 52.52 | 52.67 | 52.25 | 30115 |
| 1730500200 | 52.49 | 0.25 | 0.48 | 52.6 | 52.8349 | 52.49 | 95592 |
| 1730413800 | 52.24 | -1.45 | -2.70 | 53.29 | 53.29 | 52.24 | 24880 |
| 1730327400 | 53.69 | -0.37 | -0.68 | 53.72 | 54.01 | 53.54 | 18248 |
| 1730241000 | 54.06 | 0.53 | 0.99 | 53.6 | 54.1699 | 53.555 | 30135 |
| 1730154600 | 53.53 | 0.01 | 0.02 | 53.93 | 53.93 | 53.49 | 20408 |
| 1729895400 | 53.52 | 0.34 | 0.64 | 53.45 | 53.92 | 53.45 | 37258 |
| 1729809000 | 53.18 | 0.63 | 1.20 | 53.13 | 53.24 | 52.87 | 109197 |
| 1729722600 | 52.55 | -0.72 | -1.35 | 53.11 | 53.11 | 52.2 | 22978 |
| 1729636200 | 53.27 | -0.2 | -0.37 | 53.28 | 53.3232 | 53.0824 | 22262 |
| 1729549800 | 53.47 | 0.01 | 0.02 | 53.42 | 53.49 | 53.1497 | 18464 |
| 1729290600 | 53.46 | 0.09 | 0.17 | 53.62 | 53.62 | 53.385 | 19667 |
| 1729204200 | 53.37 | 0.02 | 0.04 | 53.89 | 53.89 | 53.34 | 22114 |
| 1729117800 | 53.35 | -0.08 | -0.15 | 53.48 | 53.48 | 53.1 | 29725 |
| 1729031400 | 53.43 | -1.17 | -2.14 | 54.79 | 54.79 | 53.259 | 38584 |
| 1728945000 | 54.6 | 0.6 | 1.11 | 54.38 | 54.63 | 54.3418 | 79523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
