News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2129 | 0.357154839792 | 59.61 | 60.13 | 58.8598 | 9437 | 59.7452369 | SP |
| 4 | -0.7271 | -1.20082576383 | 60.55 | 61.59 | 58.8598 | 6016 | 60.0667416 | SP |
| 12 | -2.8871 | -4.60389092649 | 62.71 | 62.71 | 57.95 | 4466 | 59.97051029 | SP |
| 26 | 4.0229 | 7.20949820789 | 55.8 | 62.71 | 53.8 | 3276 | 59.29337413 | SP |
| 52 | 10.7529 | 21.9133890361 | 49.07 | 62.71 | 48.4639 | 3888 | 57.03147541 | SP |
| 156 | 10.7529 | 21.9133890361 | 49.07 | 62.71 | 48.4639 | 3888 | 57.03147541 | SP |
| 260 | 10.7529 | 21.9133890361 | 49.07 | 62.71 | 48.4639 | 3888 | 57.03147541 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 59.8229 | -0.08 | -0.14 | 60.13 | 60.13 | 59.5798 | 11788 |
| 1718922600 | 59.9054 | -0.11 | -0.19 | 59.94 | 60.055 | 59.81 | 15081 |
| 1718749800 | 60.02 | 0.32 | 0.54 | 60.11 | 60.11 | 59.83 | 9140 |
| 1718663400 | 59.7 | 0.64 | 1.08 | 59.06 | 59.7 | 58.95 | 6784 |
| 1718404200 | 59.06 | -1.02 | -1.70 | 59.61 | 59.61 | 58.8598 | 6742 |
| 1718317800 | 60.08 | -0.36 | -0.60 | 60.56 | 60.56 | 59.615 | 9926 |
| 1718231400 | 60.4439 | 0.77 | 1.29 | 60.95 | 60.95 | 60.4439 | 4997 |
| 1718145000 | 59.6736 | -0.35 | -0.58 | 60.03 | 60.03 | 59.5525 | 3856 |
| 1718058600 | 60.02 | 0.34 | 0.57 | 59.5 | 60.03 | 59.5 | 1422 |
| 1717799400 | 59.68 | -0.18 | -0.30 | 59.62 | 59.9997 | 59.62 | 5056 |
| 1717713000 | 59.86 | -0.35 | -0.59 | 60.33 | 60.33 | 59.7499 | 3942 |
| 1717626600 | 60.2144 | 0.52 | 0.88 | 59.62 | 60.2144 | 59.62 | 1498 |
| 1717540200 | 59.6907 | -0.78 | -1.29 | 60.36 | 60.36 | 59.6472 | 4491 |
| 1717453800 | 60.4682 | -0.77 | -1.26 | 61.59 | 61.59 | 60.1799 | 7422 |
| 1717194600 | 61.2386 | 0.72 | 1.19 | 60.85 | 61.2386 | 60.3471 | 3981 |
| 1717108200 | 60.5162 | 0.66 | 1.11 | 60.35 | 60.63 | 60.35 | 6363 |
| 1717021800 | 59.8537 | -0.69 | -1.14 | 60.38 | 60.38 | 59.78 | 5583 |
| 1716935400 | 60.546 | -0.14 | -0.23 | 60.9 | 60.96 | 60.4098 | 5778 |
| 1716589800 | 60.6861 | 0.74 | 1.24 | 60.55 | 60.75 | 60.5119 | 6225 |
| 1716503400 | 59.9436 | -0.65 | -1.07 | 60.48 | 60.5 | 59.92 | 5729 |
| 1716417000 | 60.5944 | -0.45 | -0.74 | 60.94 | 61.05 | 60.54 | 6442 |
| 1716330600 | 61.0486 | -0.06 | -0.09 | 61.08 | 61.08 | 60.9159 | 10129 |
| 1716244200 | 61.1064 | 0.11 | 0.18 | 61.25 | 61.4 | 61.1064 | 2720 |
| 1715985000 | 60.9975 | 0.1 | 0.16 | 60.81 | 61.06 | 60.81 | 1112 |
| 1715898600 | 60.9 | -0.46 | -0.75 | 61.38 | 61.38 | 60.9 | 2919 |
| 1715812200 | 61.36 | 0.41 | 0.67 | 61.46 | 61.46 | 61.19 | 1979 |
| 1715725800 | 60.95 | 0.36 | 0.59 | 61.01 | 61.01 | 60.7417 | 3753 |
| 1715639400 | 60.59 | -0.12 | -0.20 | 61.12 | 61.12 | 60.57 | 2213 |
| 1715380200 | 60.7136 | -0.1 | -0.16 | 60.81 | 60.81 | 60.6716 | 3279 |
| 1715293800 | 60.81 | 0.57 | 0.95 | 60.32 | 60.81 | 60.32 | 2858 |
| 1715207400 | 60.24 | 0.03 | 0.06 | 60.25 | 60.26 | 59.99 | 4536 |
| 1715121000 | 60.2066 | -0.03 | -0.04 | 60.41 | 60.569 | 60.2066 | 3415 |
| 1715034600 | 60.2328 | 0.75 | 1.27 | 60.02 | 60.2328 | 60.02 | 521 |
| 1714775400 | 59.4799 | 0.66 | 1.12 | 59.57 | 59.57 | 59.43 | 1231 |
| 1714689000 | 58.8189 | 0.5 | 0.86 | 58.78 | 58.8189 | 58.4 | 2925 |
| 1714602600 | 58.3189 | -0.35 | -0.60 | 58.97 | 58.97 | 58.05 | 3858 |
| 1714516200 | 58.6692 | -1.11 | -1.86 | 59.43 | 59.43 | 58.6692 | 2746 |
| 1714429800 | 59.78 | 0.47 | 0.80 | 59.85 | 59.85 | 59.4576 | 5608 |
| 1714170600 | 59.3082 | 0.08 | 0.13 | 59.65 | 59.65 | 59.3082 | 433 |
| 1714084200 | 59.23 | -0.22 | -0.36 | 59.53 | 59.53 | 58.85 | 3974 |
| 1713997800 | 59.4463 | 0.1 | 0.17 | 59.82 | 59.82 | 59.1299 | 2287 |
| 1713911400 | 59.3453 | 0.61 | 1.04 | 58.99 | 59.465 | 58.9892 | 1493 |
| 1713825000 | 58.7349 | 0.48 | 0.83 | 58.42 | 59.08 | 58.25 | 5038 |
| 1713565800 | 58.25 | 0.23 | 0.40 | 58.44 | 58.44 | 58.13 | 15014 |
| 1713479400 | 58.02 | -0.06 | -0.10 | 58.35 | 58.35 | 57.95 | 1441 |
| 1713393000 | 58.08 | -0.21 | -0.36 | 58.5399 | 58.5399 | 57.97 | 3418 |
| 1713306600 | 58.29 | -0.48 | -0.82 | 58.77 | 58.77 | 58.2199 | 10587 |
| 1713220200 | 58.77 | -0.53 | -0.89 | 59.99 | 59.99 | 58.6408 | 2866 |
| 1712961000 | 59.2969 | -0.91 | -1.52 | 60.33 | 60.33 | 59.2969 | 1841 |
| 1712874600 | 60.2099 | -0.16 | -0.26 | 60.31 | 60.32 | 60 | 2121 |
| 1712788200 | 60.3666 | -1.06 | -1.73 | 60.78 | 60.78 | 60.1899 | 4323 |
| 1712701800 | 61.43 | -0.14 | -0.23 | 61.9 | 61.9 | 60.9499 | 9069 |
| 1712615400 | 61.57 | 0.1 | 0.16 | 61.75 | 61.77 | 61.57 | 4151 |
| 1712356200 | 61.4733 | 0.5 | 0.82 | 60.91 | 61.4733 | 60.91 | 3100 |
| 1712269800 | 60.9726 | -0.7 | -1.14 | 62.18 | 62.2 | 60.9 | 1989 |
| 1712183400 | 61.6732 | 0.22 | 0.36 | 61.62 | 61.77 | 61.55 | 1066 |
| 1712097000 | 61.45 | -0.76 | -1.22 | 62.2 | 62.2 | 61.2399 | 3291 |
| 1712010600 | 62.2079 | -0.3 | -0.48 | 62.71 | 62.71 | 62.2079 | 791 |
| 1711665000 | 62.5069 | 0.29 | 0.46 | 62.64 | 62.64 | 62.3059 | 1702 |
| 1711578600 | 62.22 | 1.09 | 1.79 | 61.78 | 62.22 | 61.78 | 2691 |
| 1711492200 | 61.126 | -0.18 | -0.29 | 61.94 | 61.94 | 61.126 | 25691 |
| 1711405800 | 61.301 | 0.03 | 0.05 | 61.4999 | 61.5 | 61.301 | 4646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
