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 | -0.1 | -0.171408981831 | 58.34 | 58.34 | 58.15 | 1906228 | 58.23159854 | SP |
| 4 | -0.33 | -0.563428376302 | 58.57 | 58.64 | 58.15 | 2399109 | 58.48157669 | SP |
| 12 | -0.34 | -0.580402867873 | 58.58 | 59.13 | 58.15 | 2423864 | 58.72425882 | SP |
| 26 | 0.51 | 0.883422830417 | 57.73 | 59.13 | 57.66 | 2161413 | 58.45908261 | SP |
| 52 | 0.59 | 1.02341717259 | 57.65 | 59.13 | 57.46 | 2750001 | 58.20339943 | SP |
| 156 | -3.04 | -4.96083550914 | 61.28 | 61.29 | 57.31 | 3003357 | 58.44889851 | SP |
| 260 | -2.52 | -4.14746543779 | 60.76 | 62.47 | 57.31 | 2386045 | 59.26673244 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022500 | 58.27 | 0.1 | 0.17 | 58.235 | 58.2756 | 58.205 | 1402080 |
| 1730936100 | 58.17 | -0.08 | -0.14 | 58.15 | 58.2099 | 58.15 | 2463742 |
| 1730849700 | 58.25 | -0.03 | -0.05 | 58.2658 | 58.27 | 58.2 | 1673873 |
| 1730763300 | 58.28 | 0.05 | 0.09 | 58.3 | 58.3179 | 58.25 | 1324450 |
| 1730500500 | 58.23 | -0.25 | -0.43 | 58.34 | 58.34 | 58.22 | 2480905 |
| 1730414100 | 58.48 | 0.03 | 0.05 | 58.44 | 58.49 | 58.41 | 1595874 |
| 1730327700 | 58.45 | -0.06 | -0.10 | 58.505 | 58.5456 | 58.45 | 4799702 |
| 1730241300 | 58.51 | 0.02 | 0.03 | 58.45 | 58.51 | 58.45 | 1854283 |
| 1730154900 | 58.49 | -0.02 | -0.03 | 58.51 | 58.52 | 58.46 | 1244079 |
| 1729895700 | 58.51 | 0 | 0.00 | 58.56 | 58.58 | 58.5 | 1299691 |
| 1729809300 | 58.51 | 0.01 | 0.02 | 58.5243 | 58.56 | 58.51 | 3693499 |
| 1729722900 | 58.5 | -0.03 | -0.05 | 58.51 | 58.52 | 58.48 | 3167526 |
| 1729636500 | 58.53 | -0.02 | -0.03 | 58.56 | 58.57 | 58.52 | 1981625 |
| 1729550100 | 58.55 | -0.08 | -0.14 | 58.6 | 58.6 | 58.54 | 1209140 |
| 1729290900 | 58.63 | 0.05 | 0.09 | 58.63 | 58.64 | 58.61 | 5509892 |
| 1729204500 | 58.58 | -0.04 | -0.07 | 58.58 | 58.58 | 58.56 | 2976349 |
| 1729118100 | 58.62 | 0.04 | 0.07 | 58.63 | 58.64 | 58.61 | 2669031 |
| 1729031700 | 58.58 | 0.03 | 0.05 | 58.605 | 58.61 | 58.57 | 3167654 |
| 1728945300 | 58.55 | -0.05 | -0.09 | 58.53 | 58.57 | 58.52 | 947394 |
| 1728686100 | 58.6 | 0.05 | 0.09 | 58.57 | 58.6 | 58.56 | 1772954 |
| 1728599700 | 58.55 | 0.06 | 0.10 | 58.54 | 58.559 | 58.48 | 2116209 |
| 1728513300 | 58.49 | -0.05 | -0.09 | 58.53 | 58.53 | 58.48 | 2752834 |
| 1728426900 | 58.54 | 0.04 | 0.07 | 58.5 | 58.5499 | 58.5 | 1709514 |
| 1728340500 | 58.5 | -0.07 | -0.12 | 58.49 | 58.5282 | 58.4801 | 2207054 |
| 1728081300 | 58.57 | -0.2 | -0.34 | 58.63 | 58.66 | 58.56 | 2327680 |
| 1727994900 | 58.77 | -0.09 | -0.15 | 58.815 | 58.8282 | 58.77 | 2595970 |
| 1727908500 | 58.86 | -0.02 | -0.03 | 58.8355 | 58.87 | 58.83 | 1461175 |
| 1727822100 | 58.88 | -0.14 | -0.24 | 58.86 | 58.9177 | 58.855 | 3442776 |
| 1727735520 | 59.02 | -0.09 | -0.15 | 59.08 | 59.09 | 59 | 3676456 |
| 1727476500 | 59.11 | 0.08 | 0.14 | 59.08 | 59.12 | 59.07 | 2361463 |
| 1727390100 | 59.03 | -0.05 | -0.08 | 59.08 | 59.08 | 59.02 | 1553298 |
| 1727303700 | 59.08 | -0.05 | -0.08 | 59.12 | 59.13 | 59.08 | 2288151 |
| 1727217300 | 59.13 | 0.05 | 0.09 | 59.08 | 59.13 | 59.06 | 1919130 |
| 1727130900 | 59.0779 | 0.01 | 0.01 | 59.07 | 59.09 | 59.03 | 1360974 |
| 1726871700 | 59.07 | 0.02 | 0.03 | 59.03 | 59.09 | 59 | 5624112 |
| 1726785300 | 59.05 | 0.04 | 0.07 | 59.016 | 59.05 | 59.005 | 4676013 |
| 1726698900 | 59.01 | -0.01 | -0.02 | 59 | 59.09 | 58.96 | 1202899 |
| 1726612500 | 59.02 | -0.03 | -0.05 | 59.025 | 59.04 | 59 | 1650183 |
| 1726526100 | 59.05 | 0.04 | 0.07 | 59.05 | 59.07 | 59.03 | 2351570 |
| 1726266900 | 59.01 | 0.09 | 0.15 | 59.03 | 59.04 | 58.99 | 1266973 |
| 1726180500 | 58.92 | -0.02 | -0.03 | 58.9199 | 58.95 | 58.88 | 1768501 |
| 1726094100 | 58.94 | -0.04 | -0.07 | 58.93 | 59 | 58.91 | 1553032 |
| 1726007700 | 58.98 | 0.09 | 0.15 | 58.9 | 58.99 | 58.9 | 2626521 |
| 1725921300 | 58.89 | 0 | 0.00 | 58.87 | 58.91 | 58.86 | 2383956 |
| 1725662100 | 58.89 | 0.1 | 0.17 | 58.83 | 58.9562 | 58.78 | 6918170 |
| 1725575700 | 58.79 | 0.04 | 0.07 | 58.805 | 58.8182 | 58.74 | 1974559 |
| 1725489300 | 58.75 | 0.12 | 0.20 | 58.67 | 58.77 | 58.67 | 3687950 |
| 1725402900 | 58.63 | -0.14 | -0.24 | 58.62 | 58.68 | 58.61 | 2573032 |
| 1725057300 | 58.77 | 0 | 0.00 | 58.78 | 58.81 | 58.77 | 1084557 |
| 1724970900 | 58.77 | -0.01 | -0.02 | 58.78 | 58.79 | 58.76 | 957554 |
| 1724884500 | 58.78 | -0.02 | -0.03 | 58.81 | 58.82 | 58.78 | 3455264 |
| 1724798100 | 58.8 | 0.05 | 0.09 | 58.75 | 58.8 | 58.74 | 2124811 |
| 1724711700 | 58.745 | -0.02 | -0.03 | 58.81 | 58.81 | 58.745 | 3161378 |
| 1724452500 | 58.76 | 0.1 | 0.17 | 58.69 | 58.78 | 58.67 | 2385715 |
| 1724366100 | 58.66 | -0.08 | -0.14 | 58.7 | 58.7 | 58.64 | 1702645 |
| 1724279700 | 58.74 | 0.07 | 0.12 | 58.69 | 58.77 | 58.655 | 1539510 |
| 1724193300 | 58.67 | 0.08 | 0.14 | 58.64 | 58.67 | 58.63 | 1738571 |
| 1724106900 | 58.59 | 0 | 0.00 | 58.57 | 58.61 | 58.57 | 1964308 |
| 1723847700 | 58.59 | 0.07 | 0.12 | 58.59 | 58.59 | 58.53 | 1530778 |
| 1723761300 | 58.52 | -0.13 | -0.22 | 58.53 | 58.55 | 58.5 | 1824331 |
| 1723674900 | 58.65 | -0.01 | -0.02 | 58.64 | 58.698 | 58.63 | 1319202 |
| 1723588500 | 58.66 | 0.06 | 0.10 | 58.6598 | 58.68 | 58.64 | 1124133 |
| 1723502100 | 58.6 | 0.06 | 0.11 | 58.53 | 58.6 | 58.52 | 1889720 |
| 1723242900 | 58.5384 | 0.01 | 0.01 | 58.57 | 58.58 | 58.52 | 1770020 |
| 1723156500 | 58.53 | -0.03 | -0.05 | 58.49 | 58.54 | 58.4812 | 1721233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
