News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0177273533062 | 56.41 | 56.6 | 55.045 | 1655844 | 55.97893115 | SP |
| 4 | 1.14 | 2.06222865412 | 55.28 | 56.94 | 54.865 | 1920414 | 55.85442995 | SP |
| 12 | -0.66 | -1.15627189909 | 57.08 | 59.51 | 53.795 | 3579805 | 56.73192861 | SP |
| 26 | -4.69 | -7.67468499427 | 61.11 | 63.41 | 53.795 | 3049784 | 58.1776404 | SP |
| 52 | -1.39 | -2.4044282996 | 57.81 | 63.41 | 53.795 | 2513904 | 58.16364123 | SP |
| 156 | -26.73 | -32.1467227901 | 83.15 | 86.11 | 51.905 | 2074272 | 61.92929739 | SP |
| 260 | -32.23 | -36.3564579808 | 88.65 | 109.6999 | 51.905 | 1692227 | 69.45363546 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 56.42 | 0.34 | 0.61 | 56.47 | 56.69 | 56.38 | 1294661 |
| 1739489700 | 56.08 | 0.82 | 1.48 | 55.75 | 56.215 | 55.75 | 1734119 |
| 1739403300 | 55.26 | -0.72 | -1.29 | 55.28 | 55.45 | 55.045 | 1902256 |
| 1739316900 | 55.98 | -0.33 | -0.59 | 56.02 | 56.1 | 55.94 | 1403151 |
| 1739230500 | 56.31 | -0.13 | -0.23 | 56.44 | 56.6 | 56.215 | 1630239 |
| 1738971300 | 56.44 | -0.33 | -0.58 | 56.47 | 56.54 | 56.25 | 1413886 |
| 1738884900 | 56.77 | 0.01 | 0.02 | 56.76 | 56.9355 | 56.5901 | 2262985 |
| 1738798500 | 56.76 | 0.82 | 1.47 | 56.51 | 56.94 | 56.495 | 1773773 |
| 1738712100 | 55.94 | 0.17 | 0.30 | 55.43 | 55.955 | 55.4 | 2232342 |
| 1738625700 | 55.77 | 0.1 | 0.18 | 56.01 | 56.325 | 55.575 | 2998527 |
| 1738366500 | 55.67 | -0.25 | -0.45 | 55.98 | 56.1256 | 55.42 | 2545924 |
| 1738280100 | 55.92 | 0.22 | 0.39 | 55.95 | 56.1276 | 55.8399 | 1604460 |
| 1738193700 | 55.7 | -0.08 | -0.14 | 55.94 | 56.05 | 55.48 | 1655445 |
| 1738107300 | 55.78 | -0.09 | -0.16 | 55.62 | 55.82 | 55.5 | 924329 |
| 1738020900 | 55.87 | 0.67 | 1.21 | 55.78 | 55.94 | 55.62 | 1856029 |
| 1737761700 | 55.2 | -0.16 | -0.29 | 54.92 | 55.259 | 54.865 | 1919803 |
| 1737675300 | 55.36 | 0 | 0.00 | 55.36 | 55.36 | 55.36 | 0 |
| 1737588900 | 55.36 | -0.24 | -0.43 | 55.58 | 55.62 | 55.255 | 1911664 |
| 1737502500 | 55.6 | 0.44 | 0.80 | 55.59 | 55.735 | 55.43 | 2632544 |
| 1737156900 | 55.16 | 0.07 | 0.13 | 55.28 | 55.3365 | 55.09 | 1590648 |
| 1737070500 | 55.09 | 0.21 | 0.38 | 54.81 | 55.28 | 54.64 | 5249292 |
| 1736984100 | 54.88 | 0.89 | 1.65 | 54.87 | 55.045 | 54.7 | 2027563 |
| 1736897700 | 53.99 | -0.08 | -0.15 | 53.96 | 54.06 | 53.795 | 2039932 |
| 1736811300 | 54.07 | -0.1 | -0.18 | 54.18 | 54.23 | 53.89 | 2958781 |
| 1736552100 | 54.17 | -0.39 | -0.71 | 54.0577 | 54.3901 | 54.0201 | 3623627 |
| 1736379300 | 54.56 | 0.08 | 0.15 | 54.21 | 54.65 | 54.16 | 3109845 |
| 1736292900 | 54.48 | -0.57 | -1.04 | 54.88 | 54.97 | 54.41 | 2534208 |
| 1736206500 | 55.05 | -0.2 | -0.36 | 55.125 | 55.235 | 54.9014 | 2209387 |
| 1735947300 | 55.25 | -0.16 | -0.29 | 55.51 | 55.615 | 55.2023 | 2077369 |
| 1735860900 | 55.41 | 0.06 | 0.11 | 55.6 | 55.75 | 55.2231 | 2416635 |
| 1735688100 | 55.35 | -0.2 | -0.36 | 55.73 | 55.815 | 55.29 | 4873238 |
| 1735601700 | 55.55 | 0.45 | 0.82 | 55.51 | 55.6425 | 55.44 | 5212678 |
| 1735342500 | 55.1 | -0.39 | -0.70 | 55.3189 | 55.4699 | 55.08 | 3820506 |
| 1735256100 | 55.49 | -0.02 | -0.04 | 55.12 | 55.57 | 55.12 | 2491451 |
| 1735077840 | 55.51 | -0.03 | -0.05 | 55.03 | 55.525 | 55.025 | 2421964 |
| 1734996900 | 55.54 | -0.43 | -0.77 | 55.91 | 55.94 | 55.4813 | 3201044 |
| 1734737700 | 55.97 | 0.22 | 0.39 | 56.09 | 56.315 | 55.97 | 3117963 |
| 1734651300 | 55.75 | -0.68 | -1.21 | 55.82 | 55.9885 | 55.49 | 5190356 |
| 1734564900 | 56.43 | -0.67 | -1.17 | 56.94 | 57.125 | 56.4 | 3083659 |
| 1734478500 | 57.1 | 0.09 | 0.16 | 57.06 | 57.305 | 57.02 | 2140746 |
| 1734392100 | 57.01 | 0.09 | 0.16 | 57.07 | 57.11 | 56.7831 | 2713309 |
| 1734132900 | 56.92 | -0.5 | -0.87 | 57.24 | 57.245 | 56.82 | 2342675 |
| 1734046500 | 57.42 | -0.58 | -1.00 | 57.73 | 57.7734 | 57.36 | 3997288 |
| 1733960100 | 58 | -0.52 | -0.89 | 58.52 | 58.645 | 57.97 | 2085826 |
| 1733873700 | 58.52 | -0.27 | -0.46 | 58.5 | 58.63 | 58.42 | 2255488 |
| 1733787300 | 58.79 | -0.44 | -0.74 | 59.0559 | 59.06 | 58.735 | 2681657 |
| 1733528100 | 59.23 | 0.1 | 0.17 | 59.45 | 59.51 | 59.05 | 2745895 |
| 1733441700 | 59.13 | 0.1 | 0.17 | 58.83 | 59.215 | 58.7901 | 2448867 |
| 1733355300 | 59.03 | 0.55 | 0.94 | 58.23 | 59.1 | 58.175 | 7560283 |
| 1733268900 | 58.48 | -0.44 | -0.75 | 58.955 | 59.02 | 58.4349 | 5699007 |
| 1733182500 | 58.92 | -0.1 | -0.17 | 58.56 | 59.0783 | 58.45 | 8587062 |
| 1732917840 | 59.02 | 0.52 | 0.89 | 58.98 | 59.045 | 58.7526 | 2097367 |
| 1732750500 | 58.5 | 0.38 | 0.65 | 58.52 | 58.695 | 58.305 | 3438355 |
| 1732664100 | 58.12 | -0.19 | -0.33 | 57.99 | 58.145 | 57.8 | 5019378 |
| 1732577700 | 58.31 | 1.34 | 2.35 | 58.02 | 58.3404 | 57.9106 | 15749791 |
| 1732318500 | 56.97 | 0.04 | 0.07 | 57.03 | 57.17 | 56.865 | 13862631 |
| 1732232100 | 56.93 | -0.1 | -0.18 | 57.04 | 57.27 | 56.785 | 2910192 |
| 1732145700 | 57.03 | -0.15 | -0.26 | 56.88 | 57.25 | 56.86 | 3195843 |
| 1732059300 | 57.18 | 0.25 | 0.44 | 57.265 | 57.385 | 57.135 | 1873150 |
| 1731972900 | 56.93 | 0.11 | 0.19 | 56.59 | 57.1 | 56.46 | 1984746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
