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 | 0.8801 | 1.46123194421 | 60.23 | 61.54 | 60.23 | 28513 | 61.04069295 | SP |
| 4 | 2.3401 | 3.98179343202 | 58.77 | 61.54 | 58.02 | 31318 | 59.64117802 | SP |
| 12 | 3.3401 | 5.78172061624 | 57.77 | 61.54 | 56.42 | 30955 | 58.97273951 | SP |
| 26 | 8.5501 | 16.2673135464 | 52.56 | 61.54 | 52.04 | 38240 | 56.36897634 | SP |
| 52 | 12.9201 | 26.8107491181 | 48.19 | 61.54 | 48.19 | 54972 | 53.33126415 | SP |
| 156 | 8.7301 | 16.6668575792 | 52.38 | 61.54 | 44.36 | 58271 | 51.88740897 | SP |
| 260 | 15.2301 | 33.1955100262 | 45.88 | 61.54 | 26.1201 | 75708 | 45.55891744 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 60.95 | -0.1 | -0.16 | 61.14 | 61.165 | 60.91 | 23828 |
| 1732663800 | 61.0487 | -0.16 | -0.26 | 61.07 | 61.07 | 60.7496 | 25005 |
| 1732577400 | 61.21 | 0.42 | 0.69 | 61.15 | 61.54 | 61.12 | 43699 |
| 1732318200 | 60.7893 | 0.64 | 1.06 | 60.23 | 60.8 | 60.23 | 22243 |
| 1732231800 | 60.15 | 0.83 | 1.40 | 59.52 | 60.1904 | 59.35 | 30594 |
| 1732145400 | 59.32 | 0.14 | 0.24 | 59.21 | 59.39 | 59 | 41760 |
| 1732059000 | 59.1795 | -0.32 | -0.54 | 59.09 | 59.3008 | 58.84 | 29643 |
| 1731972600 | 59.5 | 0.49 | 0.83 | 59.05 | 59.56 | 59.05 | 13323 |
| 1731713400 | 59.01 | -0.3 | -0.51 | 59.19 | 59.31 | 58.8617 | 34411 |
| 1731627000 | 59.31 | -0.21 | -0.35 | 59.45 | 59.58 | 59.27 | 20592 |
| 1731540600 | 59.52 | 0.02 | 0.03 | 59.55 | 59.72 | 59.372 | 31601 |
| 1731454200 | 59.5045 | -0.57 | -0.94 | 59.95 | 60.04 | 59.305 | 37429 |
| 1731367800 | 60.07 | 0.2 | 0.33 | 60.06 | 60.4 | 60.06 | 22485 |
| 1731108600 | 59.8708 | 0.04 | 0.07 | 59.86 | 60.07 | 59.69 | 56428 |
| 1731022200 | 59.8309 | -0.03 | -0.05 | 59.9 | 60.06 | 59.76 | 32464 |
| 1730935800 | 59.86 | 1.11 | 1.89 | 59.99 | 59.99 | 59.59 | 25021 |
| 1730849400 | 58.75 | 0.6 | 1.03 | 58.16 | 58.75 | 58.14 | 22800 |
| 1730763000 | 58.15 | -0.11 | -0.19 | 58.27 | 58.45 | 58.02 | 51762 |
| 1730500200 | 58.26 | -0.47 | -0.80 | 58.77 | 58.9 | 58.22 | 34023 |
| 1730413800 | 58.7293 | 0.27 | 0.47 | 58.57 | 59 | 58.57 | 48819 |
| 1730327400 | 58.455 | 0.05 | 0.09 | 58.32 | 58.72 | 58.305 | 31576 |
| 1730241000 | 58.4014 | -0.64 | -1.08 | 58.73 | 58.73 | 58.4001 | 30031 |
| 1730154600 | 59.0375 | 0.57 | 0.97 | 58.61 | 59.08 | 58.61 | 41599 |
| 1729895400 | 58.4716 | -0.54 | -0.91 | 59.15 | 59.2 | 58.465 | 43008 |
| 1729809000 | 59.01 | -0.05 | -0.09 | 59.27 | 59.27 | 58.83 | 34546 |
| 1729722600 | 59.0637 | -0.09 | -0.16 | 58.91 | 59.13 | 58.79 | 37285 |
| 1729636200 | 59.1562 | -0.15 | -0.26 | 59.06 | 59.2 | 58.7268 | 35751 |
| 1729549800 | 59.3082 | -0.67 | -1.11 | 59.96 | 59.98 | 59.28 | 39758 |
| 1729290600 | 59.9741 | 0.08 | 0.14 | 59.89 | 60 | 59.652 | 35817 |
| 1729204200 | 59.8926 | -0.26 | -0.42 | 60.17 | 60.22 | 59.82 | 19088 |
| 1729117800 | 60.1477 | 0.52 | 0.87 | 59.76 | 60.19 | 59.7 | 17625 |
| 1729031400 | 59.6309 | 0.08 | 0.14 | 59.63 | 60.22 | 59.63 | 19483 |
| 1728945000 | 59.5493 | 0.38 | 0.64 | 59.14 | 59.55 | 58.98 | 15801 |
| 1728685800 | 59.1735 | 0.61 | 1.05 | 58.72 | 59.1735 | 58.72 | 39306 |
| 1728599400 | 58.56 | -0.28 | -0.48 | 58.71 | 58.85 | 58.49 | 50844 |
| 1728513000 | 58.8416 | 0.41 | 0.71 | 58.39 | 58.93 | 58.38 | 34406 |
| 1728426600 | 58.4295 | -0 | -0.00 | 58.47 | 58.4812 | 58.18 | 24255 |
| 1728340200 | 58.4309 | -0.39 | -0.66 | 58.72 | 58.78 | 58.28 | 19378 |
| 1728081000 | 58.8173 | 0.42 | 0.72 | 58.73 | 58.8173 | 58.42 | 42171 |
| 1727994600 | 58.3986 | -0.26 | -0.44 | 58.5 | 58.5 | 58.17 | 31483 |
| 1727908200 | 58.6591 | -0.15 | -0.26 | 58.65 | 58.89 | 58.52 | 28804 |
| 1727821800 | 58.812 | -0.16 | -0.27 | 58.88 | 58.97 | 58.545 | 47350 |
| 1727735400 | 58.97 | 0.15 | 0.26 | 58.85 | 59.03 | 58.52 | 31210 |
| 1727476200 | 58.82 | 0.23 | 0.39 | 58.72 | 59.165 | 58.69 | 41649 |
| 1727389800 | 58.5912 | 0.55 | 0.94 | 58.15 | 58.593 | 58.15 | 31056 |
| 1727303400 | 58.0435 | -0.52 | -0.89 | 58.57 | 58.57 | 58.04 | 18763 |
| 1727217000 | 58.5666 | 0.23 | 0.39 | 58.44 | 58.685 | 58.417 | 45871 |
| 1727130600 | 58.34 | 0.3 | 0.52 | 58.28 | 58.37 | 58.16 | 29994 |
| 1726871400 | 58.0356 | -0.29 | -0.49 | 58.09 | 58.09 | 57.84 | 20988 |
| 1726785000 | 58.3208 | -0.09 | -0.16 | 58.6 | 58.6 | 58.1364 | 34065 |
| 1726698600 | 58.4116 | 0 | 0.00 | 58.51 | 59 | 58.322 | 40651 |
| 1726612200 | 58.41 | -0.06 | -0.10 | 58.5 | 58.8146 | 58.28 | 20178 |
| 1726525800 | 58.47 | 0.54 | 0.94 | 58.25 | 58.48 | 58.19 | 25407 |
| 1726266600 | 57.9274 | 0.53 | 0.92 | 57.62 | 57.96 | 57.62 | 18826 |
| 1726180200 | 57.4006 | 0.15 | 0.26 | 57.23 | 57.43 | 56.97 | 33645 |
| 1726093800 | 57.2495 | -0.24 | -0.42 | 57.33 | 57.33 | 56.42 | 22139 |
| 1726007400 | 57.4924 | -0.17 | -0.30 | 57.69 | 57.69 | 57.26 | 22084 |
| 1725921000 | 57.6664 | 0.55 | 0.97 | 57.34 | 57.8999 | 57.34 | 19197 |
| 1725661800 | 57.1132 | -0.64 | -1.10 | 57.77 | 58.055 | 57.06 | 27119 |
| 1725575400 | 57.75 | -0.26 | -0.44 | 58.18 | 58.18 | 57.56 | 32666 |
| 1725489000 | 58.005 | -0.12 | -0.20 | 58.16 | 58.48 | 57.8246 | 37522 |
| 1725402600 | 58.12 | -0.43 | -0.73 | 58.21 | 58.41 | 58 | 29426 |
| 1725057000 | 58.55 | 0.53 | 0.91 | 58.15 | 58.55 | 57.95 | 20802 |
| 1724970600 | 58.02 | 0.33 | 0.57 | 58.03 | 58.28 | 57.54 | 45688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
