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 | 0.21 | 0.372142477406 | 56.43 | 58.1 | 56.19 | 292114 | 57.105634 | CS |
| 4 | 1.73 | 3.15061008924 | 54.91 | 58.1 | 53.64 | 562994 | 55.48193887 | CS |
| 12 | -2.32 | -3.93487109905 | 58.96 | 59.88 | 53.57 | 739845 | 56.32219426 | CS |
| 26 | -1.16 | -2.00692041522 | 57.8 | 62.85 | 53.57 | 647026 | 57.90340895 | CS |
| 52 | 2.13 | 3.90753990094 | 54.51 | 62.85 | 46.41 | 691504 | 54.32223116 | CS |
| 156 | 0.53 | 0.944573159865 | 56.11 | 62.85 | 37.96 | 663410 | 50.38362447 | CS |
| 260 | 26.61 | 88.6113886114 | 30.03 | 62.85 | 29.52 | 662359 | 49.35156751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 56.64 | -0.5 | -0.88 | 56.86 | 57.2 | 56.49 | 297288 |
| 1743115200 | 57.14 | -0.04 | -0.07 | 57 | 57.259 | 56.76 | 338029 |
| 1743028800 | 57.18 | -0.44 | -0.76 | 57.98 | 58.1 | 57.016 | 338008 |
| 1742942400 | 57.62 | 0.24 | 0.42 | 57.72 | 57.86 | 57.46 | 204197 |
| 1742856000 | 57.38 | 1.18 | 2.10 | 56.45 | 57.4701 | 56.45 | 325244 |
| 1742596800 | 56.2 | -0.49 | -0.86 | 56.43 | 56.76 | 56.19 | 255093 |
| 1742510400 | 56.69 | -0.02 | -0.04 | 56.21 | 56.9 | 55.98 | 332265 |
| 1742424000 | 56.71 | 0.27 | 0.48 | 56.76 | 57.01 | 56.31 | 321826 |
| 1742337600 | 56.44 | -0.07 | -0.12 | 56.69 | 56.69 | 55.99 | 478897 |
| 1742251200 | 56.51 | 1.11 | 2.00 | 55.44 | 56.619 | 55.42 | 366335 |
| 1741992000 | 55.4 | 1.1 | 2.03 | 54.72 | 55.46 | 54.585 | 300469 |
| 1741905600 | 54.3 | -0.47 | -0.86 | 54.77 | 55.12 | 54.18 | 2369170 |
| 1741819200 | 54.77 | 0.72 | 1.33 | 54.66 | 55.16 | 53.765 | 467018 |
| 1741732800 | 54.05 | -0.31 | -0.57 | 54.23 | 54.51 | 53.64 | 358952 |
| 1741646400 | 54.36 | -1.24 | -2.23 | 55.23 | 55.23 | 53.82 | 508824 |
| 1741390800 | 55.6 | 0.37 | 0.67 | 54.73 | 55.85 | 54.73 | 331402 |
| 1741304400 | 55.23 | -0.75 | -1.34 | 55.59 | 56.25 | 55.18 | 659493 |
| 1741218000 | 55.98 | 0.84 | 1.52 | 55.41 | 56.37 | 55.115 | 470054 |
| 1741131600 | 55.14 | -0.74 | -1.32 | 55.43 | 55.73 | 54.355 | 849567 |
| 1741045200 | 55.88 | 0.33 | 0.59 | 55.68 | 57.2 | 55.57 | 869481 |
| 1740786000 | 55.55 | 0.84 | 1.54 | 54.91 | 55.72 | 54.52 | 1115547 |
| 1740699600 | 54.71 | 0.16 | 0.29 | 54.28 | 54.94 | 54.17 | 542335 |
| 1740613200 | 54.55 | -0.79 | -1.43 | 54.83 | 54.97 | 54.355 | 801777 |
| 1740526800 | 55.34 | 0.21 | 0.38 | 55.35 | 55.68 | 54.635 | 732095 |
| 1740440400 | 55.13 | 0.52 | 0.95 | 54.61 | 55.58 | 54.61 | 6460922 |
| 1740181200 | 54.61 | -0.56 | -1.02 | 55.26 | 55.525 | 54.5 | 1906535 |
| 1740094800 | 55.17 | -0.82 | -1.46 | 56.09 | 56.11 | 54.8 | 733192 |
| 1740008400 | 55.99 | 0.47 | 0.85 | 55.35 | 56.1 | 55.185 | 652463 |
| 1739922000 | 55.52 | 0.39 | 0.71 | 55.16 | 56.08 | 54.97 | 902415 |
| 1739576400 | 55.13 | -0.15 | -0.27 | 55.18 | 55.5 | 54.74 | 858344 |
| 1739490000 | 55.28 | -3.73 | -6.32 | 57 | 57.34 | 53.57 | 2232762 |
| 1739403600 | 59.01 | 0.62 | 1.06 | 58.17 | 59.43 | 58.07 | 650690 |
| 1739317200 | 58.39 | -0.49 | -0.83 | 58.62 | 58.73 | 58.1 | 413769 |
| 1739230800 | 58.88 | -0.31 | -0.52 | 59.14 | 59.33 | 58.83 | 437446 |
| 1738971600 | 59.19 | 0.42 | 0.71 | 58.79 | 59.23 | 58.59 | 429936 |
| 1738885200 | 58.77 | 0.84 | 1.45 | 57.91 | 59.07 | 57.91 | 533732 |
| 1738798800 | 57.93 | 0.19 | 0.33 | 58 | 58.62 | 57.68 | 1239710 |
| 1738712400 | 57.74 | 0.74 | 1.30 | 57.71 | 57.99 | 57.46 | 537865 |
| 1738626000 | 57 | -0.65 | -1.13 | 55.72 | 57.5 | 55.52 | 741803 |
| 1738366800 | 57.65 | -0.03 | -0.05 | 57.68 | 58.55 | 57.44 | 656138 |
| 1738280400 | 57.68 | -0.93 | -1.59 | 58.96 | 58.97 | 57.43 | 740889 |
| 1738194000 | 58.61 | 0.1 | 0.17 | 58.38 | 59.0101 | 58.23 | 563910 |
| 1738107600 | 58.51 | -0.39 | -0.66 | 58.8 | 59.12 | 58.15 | 313241 |
| 1738021200 | 58.9 | 0.32 | 0.55 | 58.38 | 58.959 | 58.32 | 469741 |
| 1737762000 | 58.58 | 0.13 | 0.22 | 59.11 | 59.155 | 58.46 | 444856 |
| 1737675600 | 58.45 | 0 | 0.00 | 58.45 | 58.45 | 58.45 | 0 |
| 1737589200 | 58.45 | -0.53 | -0.90 | 58.83 | 58.93 | 58.27 | 1576280 |
| 1737502800 | 58.98 | 0.07 | 0.12 | 58.95 | 59.26 | 58.84 | 417714 |
| 1737157200 | 58.91 | -0.15 | -0.25 | 59.23 | 59.4 | 58.82 | 359340 |
| 1737070800 | 59.06 | 0.11 | 0.19 | 58.7 | 59.28 | 58.7 | 324230 |
| 1736984400 | 58.95 | 1.38 | 2.40 | 58.95 | 59.66 | 58.51 | 438827 |
| 1736898000 | 57.57 | 0.34 | 0.59 | 57.3 | 57.57 | 57.09 | 367983 |
| 1736811600 | 57.23 | -0.06 | -0.10 | 57.02 | 57.31 | 56.8 | 441696 |
| 1736552400 | 57.29 | -1.23 | -2.10 | 58.14 | 58.36 | 57.13 | 492577 |
| 1736379600 | 58.52 | -0.12 | -0.20 | 58.47 | 58.52 | 58 | 600060 |
| 1736293200 | 58.64 | -0.24 | -0.41 | 59.15 | 59.45 | 58.44 | 505905 |
| 1736206800 | 58.88 | -0.3 | -0.51 | 59.74 | 59.88 | 58.87 | 442272 |
| 1735947600 | 59.18 | 0.25 | 0.42 | 58.96 | 59.38 | 58.89 | 207979 |
| 1735861200 | 58.93 | -0.41 | -0.69 | 59.39 | 59.63 | 58.69 | 303269 |
| 1735688400 | 59.34 | 0.04 | 0.07 | 59.23 | 59.73 | 59.23 | 347494 |
| 1735602000 | 59.3 | -0.18 | -0.30 | 59.18 | 59.64 | 58.77 | 365220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
