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 | 0.69 | 1.1937716263 | 57.8 | 58.93 | 57.702 | 4135646 | 58.31604277 | SP |
| 4 | 0.19 | 0.32590051458 | 58.3 | 58.93 | 55.965 | 4922297 | 57.52416567 | SP |
| 12 | 1.64 | 2.88478452067 | 56.85 | 58.93 | 55.22 | 4497009 | 57.28971183 | SP |
| 26 | 4.6 | 8.53590647616 | 53.89 | 58.93 | 51.28 | 3572846 | 56.14555142 | SP |
| 52 | 6.26 | 11.9854489757 | 52.23 | 58.93 | 48.21 | 3235145 | 54.93710842 | SP |
| 156 | 8.39 | 16.746506986 | 50.1 | 58.93 | 39.61 | 1986525 | 51.79068114 | SP |
| 260 | 8.39 | 16.746506986 | 50.1 | 58.93 | 39.61 | 1986525 | 51.79068114 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 58.51 | 0.13 | 0.22 | 58.38 | 58.53 | 58.25 | 4563378 |
| 1739921700 | 58.38 | 0.11 | 0.19 | 58.47 | 58.47 | 58.2029 | 3772246 |
| 1739576100 | 58.27 | 0.16 | 0.28 | 58.14 | 58.2999 | 58.09 | 3528889 |
| 1739489700 | 58.11 | 0.47 | 0.82 | 57.8 | 58.13 | 57.702 | 4678071 |
| 1739403300 | 57.64 | 0 | 0.00 | 57.185 | 57.7 | 57.1739 | 4346630 |
| 1739316900 | 57.64 | -0.07 | -0.12 | 57.53 | 57.75 | 57.46 | 4641233 |
| 1739230500 | 57.71 | 0.55 | 0.95 | 57.51 | 57.75 | 57.505 | 4117829 |
| 1738971300 | 57.165 | -0.43 | -0.74 | 57.761 | 57.8099 | 57.1098 | 4303093 |
| 1738884900 | 57.59 | 0.23 | 0.40 | 57.42 | 57.61 | 57.33 | 3776582 |
| 1738798500 | 57.36 | 0.23 | 0.40 | 57.02 | 57.36 | 56.88 | 4114121 |
| 1738712100 | 57.13 | 0.51 | 0.90 | 56.71 | 57.165 | 56.71 | 4000184 |
| 1738625700 | 56.62 | -0.85 | -1.48 | 56.22 | 56.847 | 55.965 | 6900778 |
| 1738366500 | 57.47 | -0.05 | -0.09 | 57.85 | 58.06 | 57.38 | 6878871 |
| 1738280100 | 57.52 | 0.15 | 0.26 | 57.6 | 57.71 | 57.125 | 5006526 |
| 1738193700 | 57.37 | -0.15 | -0.26 | 57.65 | 57.65 | 57.045 | 5417960 |
| 1738107300 | 57.52 | 0.66 | 1.16 | 57.03 | 57.5988 | 56.65 | 5047857 |
| 1738020900 | 56.86 | -1.21 | -2.08 | 57 | 57.47 | 56.51 | 9289626 |
| 1737761700 | 58.07 | 0 | 0.00 | 58.3 | 58.31 | 57.9449 | 4217468 |
| 1737675300 | 58.07 | 0 | 0.00 | 58.07 | 58.07 | 58.07 | 0 |
| 1737588900 | 58.07 | 0.51 | 0.89 | 57.99 | 58.17 | 57.9643 | 4545828 |
| 1737502500 | 57.56 | 0.29 | 0.51 | 57.4899 | 57.6299 | 57.14 | 5087506 |
| 1737156900 | 57.27 | 0.69 | 1.22 | 57.26 | 57.39 | 57.04 | 6076770 |
| 1737070500 | 56.58 | -0.27 | -0.47 | 57.08 | 57.1 | 56.575 | 3119797 |
| 1736984100 | 56.85 | 1.09 | 1.95 | 56.56 | 56.94 | 56.3812 | 4965164 |
| 1736897700 | 55.76 | -0.07 | -0.13 | 56.17 | 56.2558 | 55.41 | 3517737 |
| 1736811300 | 55.83 | -0.15 | -0.27 | 55.41 | 55.8682 | 55.22 | 5177534 |
| 1736552100 | 55.98 | -0.84 | -1.48 | 56.51 | 56.52 | 55.6642 | 6358699 |
| 1736379300 | 56.82 | 0.04 | 0.07 | 56.8 | 56.94 | 56.375 | 3675249 |
| 1736292900 | 56.78 | -0.83 | -1.44 | 57.77 | 57.77 | 56.5901 | 5235116 |
| 1736206500 | 57.61 | 0.53 | 0.93 | 57.56 | 57.86 | 57.4 | 5335342 |
| 1735947300 | 57.08 | 0.8 | 1.42 | 56.67 | 57.1499 | 56.5125 | 4786837 |
| 1735860900 | 56.28 | -0.1 | -0.18 | 56.71 | 56.89 | 55.82 | 4667787 |
| 1735688100 | 56.38 | -0.85 | -1.49 | 56.98 | 56.98 | 56.28 | 4659509 |
| 1735601700 | 57.23 | -0.51 | -0.88 | 57.3 | 57.55 | 56.86 | 5179418 |
| 1735342500 | 57.74 | -0.39 | -0.67 | 57.9141 | 57.92 | 57.355 | 4480268 |
| 1735256100 | 58.13 | -0.02 | -0.03 | 58.09 | 58.21 | 57.91 | 3571330 |
| 1735077840 | 58.15 | 0.48 | 0.83 | 57.905 | 58.15 | 57.77 | 3269651 |
| 1734996900 | 57.67 | 0.47 | 0.82 | 57.37 | 57.6777 | 57.1152 | 3930475 |
| 1734737700 | 57.2 | 0.4 | 0.70 | 56.53 | 57.55 | 56.36 | 5290076 |
| 1734651300 | 56.8 | -0.04 | -0.07 | 57.27 | 57.33 | 56.77 | 7482480 |
| 1734564900 | 56.84 | -1.15 | -1.98 | 58.02 | 58.07 | 56.75 | 6690293 |
| 1734478500 | 57.99 | -0.07 | -0.12 | 58.03 | 58.03 | 57.9 | 3063280 |
| 1734392100 | 58.06 | 0.21 | 0.36 | 58 | 58.07 | 57.93 | 3608949 |
| 1734132900 | 57.85 | 0.13 | 0.23 | 57.93 | 57.99 | 57.71 | 3244553 |
| 1734046500 | 57.72 | -0.16 | -0.28 | 57.7697 | 57.8399 | 57.7 | 2657194 |
| 1733960100 | 57.88 | 0.48 | 0.84 | 57.64 | 57.92 | 57.64 | 3892275 |
| 1733873700 | 57.4 | -0.05 | -0.09 | 57.515 | 57.63 | 57.33 | 2756412 |
| 1733787300 | 57.45 | -0.17 | -0.30 | 57.63 | 57.63 | 57.39 | 3487877 |
| 1733528100 | 57.62 | 0.2 | 0.35 | 57.53 | 57.6499 | 57.465 | 2981468 |
| 1733441700 | 57.42 | -0.07 | -0.12 | 57.54 | 57.54 | 57.38 | 3123035 |
| 1733355300 | 57.49 | 0.37 | 0.65 | 57.39 | 57.49 | 57.3011 | 3873040 |
| 1733268900 | 57.12 | 0.15 | 0.26 | 56.93 | 57.1299 | 56.85 | 2973350 |
| 1733182500 | 56.97 | -0.12 | -0.21 | 56.68 | 57 | 56.6781 | 3791797 |
| 1732917840 | 57.09 | 0.41 | 0.72 | 56.85 | 57.1301 | 56.7097 | 3184049 |
| 1732750500 | 56.68 | -0.29 | -0.51 | 56.98 | 56.99 | 56.38 | 4169234 |
| 1732664100 | 56.97 | 0.28 | 0.49 | 56.94 | 57.01 | 56.835 | 3538903 |
| 1732577700 | 56.69 | 0.12 | 0.21 | 56.96 | 57.04 | 56.5301 | 3439536 |
| 1732318500 | 56.57 | 0.1 | 0.18 | 56.495 | 56.61 | 56.33 | 2870530 |
| 1732232100 | 56.47 | 0.26 | 0.46 | 56.47 | 56.55 | 55.8 | 3121623 |
| 1732145700 | 56.21 | -0.04 | -0.07 | 56.3 | 56.3 | 55.64 | 2981417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
