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 | 0.6519 | 1.10622772781 | 58.93 | 59.7291 | 58.86 | 2268952 | 59.31724245 | SP |
| 4 | 0.4519 | 0.764248266531 | 59.13 | 59.7291 | 58.7 | 2701229 | 59.19259828 | SP |
| 12 | 2.4619 | 4.31004901961 | 57.12 | 59.7291 | 54.77 | 2944422 | 57.80496593 | SP |
| 26 | 3.0319 | 5.36145004421 | 56.55 | 59.7291 | 54.77 | 2891706 | 57.1186419 | SP |
| 52 | 5.9019 | 10.9945976155 | 53.68 | 59.7291 | 51.38 | 3235770 | 56.17331136 | SP |
| 156 | -1.5181 | -2.48461538462 | 61.1 | 63.6741 | 49.92 | 3229871 | 55.807378 | SP |
| 260 | 9.4519 | 18.8547775783 | 50.13 | 63.6741 | 49.5 | 2297583 | 55.98210529 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 59.71 | 0.25 | 0.42 | 59.53 | 59.7291 | 59.435 | 2268420 |
| 1728685800 | 59.46 | 0.31 | 0.52 | 59.17 | 59.48 | 59.17 | 2519686 |
| 1728599400 | 59.15 | -0.07 | -0.12 | 59.25 | 59.25 | 59.065 | 1949332 |
| 1728513000 | 59.22 | 0.23 | 0.39 | 59.03 | 59.245 | 58.9588 | 2535128 |
| 1728426600 | 58.99 | 0.15 | 0.25 | 58.93 | 59.02 | 58.86 | 2072195 |
| 1728340200 | 58.84 | -0.31 | -0.52 | 59.11 | 59.11 | 58.7 | 2836373 |
| 1728081000 | 59.15 | 0.24 | 0.41 | 59.13 | 59.19 | 58.8801 | 2175166 |
| 1727994600 | 58.91 | -0.28 | -0.47 | 59.14 | 59.14 | 58.8601 | 3147731 |
| 1727908200 | 59.19 | 0.08 | 0.14 | 59.1 | 59.1957 | 58.84 | 3255196 |
| 1727821800 | 59.11 | -0.4 | -0.67 | 59.1 | 59.21 | 58.9101 | 3899016 |
| 1727735400 | 59.51 | 0.1 | 0.17 | 59.45 | 59.51 | 59.2 | 3293379 |
| 1727476200 | 59.41 | 0.09 | 0.15 | 59.44 | 59.58 | 59.34 | 2607544 |
| 1727389800 | 59.32 | 0.19 | 0.32 | 59.35 | 59.35 | 59.175 | 2693092 |
| 1727303400 | 59.13 | -0.12 | -0.20 | 59.31 | 59.315 | 59.045 | 2534721 |
| 1727217000 | 59.25 | -0.07 | -0.12 | 59.38 | 59.38 | 59.165 | 3451534 |
| 1727130600 | 59.32 | 0.17 | 0.29 | 59.22 | 59.3699 | 59.18 | 2663666 |
| 1726871400 | 59.15 | -0.06 | -0.10 | 59.11 | 59.16 | 58.965 | 2298293 |
| 1726785000 | 59.21 | 0.36 | 0.61 | 59.28 | 59.29 | 59.0538 | 2699475 |
| 1726698600 | 58.85 | -0.16 | -0.27 | 59.01 | 59.26 | 58.795 | 2804327 |
| 1726612200 | 59.01 | -0.04 | -0.07 | 59.13 | 59.15 | 58.855 | 2320311 |
| 1726525800 | 59.05 | 0.22 | 0.37 | 58.9 | 59.1 | 58.8564 | 2677959 |
| 1726266600 | 58.83 | 0.33 | 0.56 | 58.55 | 58.875 | 58.54 | 2016710 |
| 1726180200 | 58.5 | 0.15 | 0.26 | 58.41 | 58.52 | 58.124 | 3571926 |
| 1726093800 | 58.35 | 0.15 | 0.26 | 58.19 | 58.39 | 57.363 | 2912928 |
| 1726007400 | 58.2 | 0.1 | 0.17 | 58.21 | 58.225 | 57.9001 | 2217321 |
| 1725921000 | 58.1 | 0.57 | 0.99 | 57.83 | 58.2298 | 57.785 | 2477580 |
| 1725661800 | 57.53 | -0.4 | -0.69 | 57.95 | 58.1901 | 57.4801 | 3297471 |
| 1725575400 | 57.93 | -0.26 | -0.45 | 58.27 | 58.27 | 57.68 | 2800878 |
| 1725489000 | 58.19 | 0.1 | 0.17 | 58.01 | 58.29 | 58 | 2880950 |
| 1725402600 | 58.09 | -0.74 | -1.26 | 58.32 | 58.38 | 57.91 | 2982017 |
| 1725057000 | 58.83 | 0.28 | 0.48 | 58.68 | 58.845 | 58.43 | 2143748 |
| 1724970600 | 58.55 | 0.25 | 0.43 | 58.48 | 58.6601 | 58.3 | 2771379 |
| 1724884200 | 58.3 | -0.05 | -0.09 | 58.38 | 58.5 | 58.175 | 2410799 |
| 1724797800 | 58.35 | 0.06 | 0.10 | 58.3 | 58.3873 | 58.22 | 1921195 |
| 1724711400 | 58.29 | 0.18 | 0.31 | 58.12 | 58.39 | 58.12 | 2398254 |
| 1724452200 | 58.11 | 0.24 | 0.41 | 58.03 | 58.1275 | 57.9096 | 2935483 |
| 1724365800 | 57.87 | -0.13 | -0.22 | 58.03 | 58.05 | 57.775 | 2236485 |
| 1724279400 | 58 | 0.16 | 0.28 | 57.94 | 58.03 | 57.885 | 2125165 |
| 1724193000 | 57.84 | 0.02 | 0.03 | 57.81 | 57.89 | 57.721 | 2375692 |
| 1724106600 | 57.82 | 0.21 | 0.36 | 57.68 | 57.83 | 57.63 | 2896075 |
| 1723847400 | 57.61 | 0.05 | 0.09 | 57.55 | 57.66 | 57.46 | 1840576 |
| 1723761000 | 57.56 | 0.5 | 0.88 | 57.39 | 57.6199 | 57.3 | 2808884 |
| 1723674600 | 57.06 | 0.23 | 0.40 | 56.82 | 57.11 | 56.82 | 2452827 |
| 1723588200 | 56.83 | 0.47 | 0.83 | 56.5 | 56.86 | 56.385 | 2594533 |
| 1723501800 | 56.36 | -0.05 | -0.09 | 56.47 | 56.5278 | 56.1399 | 2652291 |
| 1723242600 | 56.41 | 0.19 | 0.34 | 56.2 | 56.4964 | 55.935 | 2372637 |
| 1723156200 | 56.22 | 0.94 | 1.70 | 55.55 | 56.26 | 55.52 | 2668873 |
| 1723069800 | 55.28 | -0.24 | -0.43 | 56.02 | 56.3298 | 55.22 | 3323526 |
| 1722983400 | 55.52 | 0.54 | 0.98 | 55.24 | 56.2055 | 55.15 | 5062941 |
| 1722897000 | 54.98 | -1.39 | -2.47 | 55.03 | 55.605 | 54.77 | 9719773 |
| 1722637800 | 56.37 | -0.63 | -1.11 | 56.53 | 56.6799 | 55.79 | 6522031 |
| 1722551400 | 57 | -0.48 | -0.84 | 57.24 | 57.535 | 56.73 | 5558329 |
| 1722465000 | 57.48 | 0.44 | 0.77 | 57.45 | 57.71 | 57.275 | 3415047 |
| 1722378600 | 57.04 | 0.02 | 0.04 | 57.08 | 57.235 | 56.7524 | 2806404 |
| 1722292200 | 57.02 | 0.06 | 0.11 | 57.07 | 57.14 | 56.85 | 2345045 |
| 1722033000 | 56.96 | 0.64 | 1.14 | 56.64 | 57.16 | 56.6033 | 2667510 |
| 1721946600 | 56.32 | -0.02 | -0.04 | 56.41 | 56.98 | 56.3 | 2913042 |
| 1721860200 | 56.34 | -0.57 | -1.00 | 56.72 | 56.7794 | 56.2801 | 2966354 |
| 1721773800 | 56.91 | -0.29 | -0.51 | 57.12 | 57.1281 | 56.8615 | 2955648 |
| 1721687400 | 57.2 | 0.43 | 0.76 | 56.95 | 57.21 | 56.8401 | 3099577 |
| 1721428200 | 56.77 | -0.29 | -0.51 | 57.05 | 57.11 | 56.71 | 2587560 |
| 1721341800 | 57.06 | -0.27 | -0.47 | 57.33 | 57.53 | 56.98 | 3216298 |
| 1721255400 | 57.33 | 0.11 | 0.19 | 57.14 | 57.5 | 57.12 | 3107029 |
| 1721169000 | 57.22 | 0.36 | 0.63 | 56.95 | 57.22 | 56.92 | 2705779 |
| 1721082600 | 56.86 | -0.05 | -0.09 | 56.92 | 56.98 | 56.7702 | 2573789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
