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 | 0.1912 | 0.322645966925 | 59.26 | 59.98 | 59.0801 | 43460 | 59.60313967 | SP |
| 4 | 0.0912 | 0.153638814016 | 59.36 | 61.16 | 58.68 | 39450 | 59.37577078 | SP |
| 12 | 0.0312 | 0.0525075732077 | 59.42 | 61.16 | 55.925 | 37034 | 58.46237574 | SP |
| 26 | 5.0612 | 9.30538701967 | 54.39 | 61.16 | 53.23 | 42005 | 57.13878354 | SP |
| 52 | 9.9712 | 20.1519805982 | 49.48 | 61.16 | 47.04 | 50208 | 54.33221058 | SP |
| 156 | 9.9712 | 20.1519805982 | 49.48 | 61.16 | 47.04 | 50208 | 54.33221058 | SP |
| 260 | 9.9712 | 20.1519805982 | 49.48 | 61.16 | 47.04 | 50208 | 54.33221058 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 59.4512 | -0.11 | -0.18 | 59.67 | 59.67 | 59.31 | 36626 |
| 1718922600 | 59.56 | -0.15 | -0.25 | 59.72 | 59.84 | 59.42 | 52696 |
| 1718749800 | 59.71 | -0.12 | -0.20 | 59.57 | 59.77 | 59.52 | 36433 |
| 1718663400 | 59.8303 | 0.41 | 0.69 | 59.24 | 59.98 | 59.24 | 33924 |
| 1718404200 | 59.4195 | -0.22 | -0.37 | 59.26 | 59.4887 | 59.0801 | 50785 |
| 1718317800 | 59.64 | -0.25 | -0.42 | 59.85 | 61.16 | 59.405 | 19468 |
| 1718231400 | 59.89 | 0.46 | 0.77 | 59.88 | 60.42 | 59.8314 | 34549 |
| 1718145000 | 59.43 | 0.01 | 0.02 | 59.18 | 59.44 | 58.99 | 34250 |
| 1718058600 | 59.4161 | 0.11 | 0.18 | 59.36 | 59.49 | 59.0902 | 29528 |
| 1717799400 | 59.3068 | -0.27 | -0.46 | 59.48 | 59.5 | 59.2454 | 34004 |
| 1717713000 | 59.58 | -0.02 | -0.03 | 59.72 | 59.72 | 59.44 | 49943 |
| 1717626600 | 59.6 | 0.59 | 1.00 | 59.37 | 59.6 | 59.07 | 31918 |
| 1717540200 | 59.01 | -0.32 | -0.54 | 59.03 | 59.14 | 58.7917 | 62413 |
| 1717453800 | 59.33 | 0.01 | 0.02 | 59.64 | 59.64 | 58.939 | 52361 |
| 1717194600 | 59.32 | 0.46 | 0.78 | 59.03 | 59.37 | 58.68 | 30034 |
| 1717108200 | 58.86 | -0.08 | -0.14 | 58.77 | 59.14 | 58.77 | 31394 |
| 1717021800 | 58.943 | -0.48 | -0.80 | 58.99 | 59.0199 | 58.8207 | 90538 |
| 1716935400 | 59.42 | -0.02 | -0.04 | 59.67 | 59.67 | 59.245 | 19042 |
| 1716589800 | 59.441 | 0.4 | 0.68 | 59.36 | 59.53 | 59.2399 | 17740 |
| 1716503400 | 59.04 | -0.42 | -0.71 | 59.85 | 59.85 | 58.8801 | 30243 |
| 1716417000 | 59.46 | -0.37 | -0.62 | 59.77 | 59.77 | 59.3066 | 23747 |
| 1716330600 | 59.83 | -0.01 | -0.02 | 59.78 | 59.83 | 59.69 | 19229 |
| 1716244200 | 59.84 | 0.04 | 0.07 | 59.76 | 59.995 | 59.76 | 27295 |
| 1715985000 | 59.8 | 0.13 | 0.22 | 59.86 | 59.86 | 59.6335 | 20504 |
| 1715898600 | 59.67 | -0.14 | -0.23 | 59.92 | 59.92 | 59.66 | 26398 |
| 1715812200 | 59.81 | 0.53 | 0.89 | 59.61 | 59.82 | 59.4444 | 55125 |
| 1715725800 | 59.28 | 0.34 | 0.58 | 59.12 | 59.3 | 59.0018 | 47779 |
| 1715639400 | 58.94 | 0.02 | 0.03 | 59.14 | 59.1499 | 58.9 | 25848 |
| 1715380200 | 58.9228 | 0.08 | 0.14 | 59.01 | 59.11 | 58.7967 | 21255 |
| 1715293800 | 58.8419 | 0.32 | 0.55 | 58.52 | 58.855 | 58.4409 | 13119 |
| 1715207400 | 58.52 | 0.05 | 0.08 | 58.33 | 58.53 | 58.28 | 28710 |
| 1715121000 | 58.4736 | -0.01 | -0.01 | 58.61 | 58.65 | 58.4148 | 34659 |
| 1715034600 | 58.48 | 0.56 | 0.97 | 58.27 | 58.48 | 58.23 | 26048 |
| 1714775400 | 57.92 | 0.68 | 1.19 | 58 | 58.03 | 57.7241 | 20093 |
| 1714689000 | 57.2402 | 0.63 | 1.11 | 57.07 | 57.43 | 56.85 | 27863 |
| 1714602600 | 56.61 | -0.14 | -0.25 | 56.82 | 57.38 | 56.579 | 39398 |
| 1714516200 | 56.75 | -0.92 | -1.60 | 57.51 | 57.51 | 56.75 | 76798 |
| 1714429800 | 57.67 | 0.19 | 0.33 | 57.65 | 57.85 | 57.53 | 24223 |
| 1714170600 | 57.4813 | 0.41 | 0.72 | 57.13 | 57.62 | 57.13 | 18579 |
| 1714084200 | 57.0727 | -0.09 | -0.15 | 56.76 | 57.09 | 56.44 | 26616 |
| 1713997800 | 57.16 | -0.17 | -0.30 | 57.3 | 57.43 | 56.95 | 33718 |
| 1713911400 | 57.33 | 0.78 | 1.38 | 56.78 | 57.37 | 56.74 | 32714 |
| 1713825000 | 56.55 | 0.5 | 0.89 | 56.42 | 56.89 | 56.1601 | 27680 |
| 1713565800 | 56.05 | -0.18 | -0.32 | 56.32 | 56.38 | 55.925 | 23623 |
| 1713479400 | 56.23 | -0.07 | -0.12 | 56.52 | 56.6594 | 56.0748 | 81733 |
| 1713393000 | 56.3 | -0.19 | -0.34 | 56.88 | 56.88 | 56.1373 | 35712 |
| 1713306600 | 56.49 | -0.35 | -0.61 | 56.76 | 56.9 | 56.3496 | 44117 |
| 1713220200 | 56.8356 | -0.54 | -0.95 | 57.95 | 57.95 | 56.7501 | 30013 |
| 1712961000 | 57.38 | -0.92 | -1.58 | 57.74 | 57.96 | 57.2481 | 39923 |
| 1712874600 | 58.3 | 0.28 | 0.48 | 58.29 | 58.395 | 57.72 | 90228 |
| 1712788200 | 58.02 | -0.86 | -1.46 | 58.12 | 58.3 | 57.815 | 41911 |
| 1712701800 | 58.88 | 0.19 | 0.32 | 58.98 | 58.98 | 58.3338 | 28491 |
| 1712615400 | 58.69 | 0.11 | 0.19 | 58.74 | 58.82 | 58.6207 | 29214 |
| 1712356200 | 58.58 | 0.43 | 0.74 | 58.15 | 58.7189 | 58.12 | 40988 |
| 1712269800 | 58.15 | -0.57 | -0.97 | 59.22 | 59.22 | 58.0925 | 77007 |
| 1712183400 | 58.72 | 0.22 | 0.38 | 58.39 | 58.8 | 58.39 | 33694 |
| 1712097000 | 58.5 | -0.41 | -0.70 | 58.65 | 58.65 | 58.3246 | 44567 |
| 1712010600 | 58.91 | -0.22 | -0.37 | 59.42 | 59.42 | 58.8005 | 36646 |
| 1711665000 | 59.13 | 0.12 | 0.20 | 59.08 | 59.189 | 58.94 | 32025 |
| 1711578600 | 59.01 | 0.61 | 1.04 | 58.62 | 59.01 | 58.61 | 39987 |
| 1711492200 | 58.402 | -0.07 | -0.12 | 58.68 | 58.69 | 58.402 | 43895 |
| 1711405800 | 58.47 | -0.08 | -0.14 | 58.54 | 58.62 | 58.47 | 40871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
