News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.02 | 3.4990472891 | 57.73 | 59.75 | 55.25 | 8662659 | 57.55746252 | SP |
| 4 | 2.68 | 4.69598738391 | 57.07 | 61.99 | 55.25 | 9018107 | 58.63495791 | SP |
| 12 | 12.25 | 25.7894736842 | 47.5 | 63.44 | 45.71 | 8869075 | 57.02268829 | SP |
| 26 | 11.31 | 23.3484723369 | 48.44 | 63.44 | 36.85 | 7579184 | 51.12175551 | SP |
| 52 | 13.81 | 30.060949064 | 45.94 | 63.44 | 36.85 | 9490295 | 48.48147661 | SP |
| 156 | -18.9899 | -24.1172518634 | 78.7399 | 80.84 | 29.43 | 18056328 | 45.68001951 | SP |
| 260 | 5.58 | 10.3009045597 | 54.17 | 159.7 | 29.43 | 13151428 | 57.76706938 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 59.61 | 0.87 | 1.48 | 59.86 | 60.325 | 59.42 | 5588675 |
| 1737070200 | 58.74 | 0.07 | 0.12 | 58.77 | 59.22 | 58.01 | 5557605 |
| 1736983800 | 58.67 | 2.26 | 4.01 | 58.47 | 59.49 | 58.08 | 10725244 |
| 1736897400 | 56.41 | -0.29 | -0.51 | 57.84 | 58.26 | 56.11 | 8414454 |
| 1736811000 | 56.7 | -0.77 | -1.34 | 56.03 | 56.71 | 55.25 | 9377714 |
| 1736551800 | 57.47 | -1.48 | -2.51 | 57.73 | 58.03 | 56.29 | 9238280 |
| 1736379000 | 58.95 | 0.05 | 0.08 | 58.7 | 59.46 | 57.69 | 7329941 |
| 1736292600 | 58.9 | -2.25 | -3.68 | 61.5 | 61.99 | 58.385 | 11961632 |
| 1736206200 | 61.15 | 1.33 | 2.22 | 60.72 | 61.835 | 60.62 | 8452542 |
| 1735947000 | 59.82 | 2.93 | 5.15 | 57.33 | 59.83 | 57.33 | 10703018 |
| 1735860600 | 56.89 | 0.12 | 0.21 | 57.1 | 57.63 | 55.94 | 10223212 |
| 1735687800 | 56.77 | -0.84 | -1.46 | 58.04 | 58.17 | 56.475 | 8473727 |
| 1735601400 | 57.61 | -1.66 | -2.80 | 58.01 | 58.23 | 56.9 | 8454137 |
| 1735342200 | 59.27 | -1.69 | -2.77 | 60.54 | 60.6 | 58.44 | 9588410 |
| 1735255800 | 60.96 | 0 | 0.00 | 60.72 | 61.135 | 60.04 | 6761119 |
| 1735077840 | 60.96 | 1.72 | 2.90 | 59.63 | 60.99 | 59.44 | 4801697 |
| 1734996600 | 59.24 | -0.16 | -0.27 | 59.52 | 59.68 | 58.165 | 7505746 |
| 1734737400 | 59.4 | 1.23 | 2.11 | 57.07 | 60.02 | 56.86 | 15739343 |
| 1734651000 | 58.17 | -0.39 | -0.67 | 59.75 | 60.03 | 57.465 | 19154955 |
| 1734564600 | 58.56 | -4.42 | -7.02 | 62.63 | 63.03 | 57.9 | 17145049 |
| 1734478200 | 62.98 | 0.04 | 0.06 | 62.79 | 63.32 | 61.82 | 6743721 |
| 1734391800 | 62.94 | 1.61 | 2.63 | 61.71 | 63.14 | 61.48 | 6726154 |
| 1734132600 | 61.33 | 0.41 | 0.67 | 61.11 | 61.36 | 60.2 | 7099222 |
| 1734046200 | 60.92 | -0.89 | -1.44 | 61.401 | 61.975 | 60.72 | 5835203 |
| 1733959800 | 61.81 | 1.22 | 2.01 | 61.57 | 61.975 | 60.84 | 6125520 |
| 1733873400 | 60.59 | -0.72 | -1.17 | 61.49 | 62.37 | 60.39 | 7721808 |
| 1733787000 | 61.31 | -1.59 | -2.53 | 63.43 | 63.44 | 60.78 | 11998923 |
| 1733527800 | 62.9 | 2.52 | 4.17 | 61.3 | 62.92 | 61.09 | 8770054 |
| 1733441400 | 60.38 | -0.45 | -0.74 | 61.23 | 61.49 | 60.295 | 7870874 |
| 1733355000 | 60.83 | 1.84 | 3.12 | 59.72 | 60.86 | 59.28 | 10072180 |
| 1733268600 | 58.99 | -0.48 | -0.81 | 58.76 | 59.27 | 58.46 | 6495001 |
| 1733182200 | 59.47 | 1.49 | 2.57 | 58.64 | 59.63 | 58.56 | 7868361 |
| 1732917840 | 57.98 | 0.83 | 1.45 | 57.6 | 58.35 | 57.55 | 3233958 |
| 1732750200 | 57.15 | 0.95 | 1.69 | 56.85 | 57.42 | 56.25 | 5098063 |
| 1732663800 | 56.2 | -0.83 | -1.46 | 56.53 | 56.96 | 55.98 | 7031564 |
| 1732577400 | 57.03 | 0.82 | 1.46 | 57.45 | 58.0861 | 56.62 | 9150356 |
| 1732318200 | 56.21 | 1.44 | 2.63 | 54.8 | 56.52 | 54.52 | 9835816 |
| 1732231800 | 54.77 | -0.51 | -0.92 | 55.77 | 55.77 | 54.04 | 8008908 |
| 1732145400 | 55.28 | -0.64 | -1.14 | 55.86 | 56.185 | 54.4899 | 7812129 |
| 1732059000 | 55.92 | 0.81 | 1.47 | 54.51 | 55.93 | 54.33 | 6730738 |
| 1731972600 | 55.11 | 1.65 | 3.09 | 54.52 | 55.28 | 53.69 | 9934990 |
| 1731713400 | 53.46 | -0.39 | -0.72 | 53.85 | 53.85 | 52.77 | 10836701 |
| 1731627000 | 53.85 | -1.99 | -3.56 | 55.95 | 56 | 53.8 | 12371447 |
| 1731540600 | 55.84 | -0.97 | -1.71 | 57.35 | 58.35 | 55.485 | 12978688 |
| 1731454200 | 56.81 | -1.04 | -1.80 | 57.19 | 58.22 | 56.37 | 14056716 |
| 1731367800 | 57.85 | 3.78 | 6.99 | 55.98 | 58.38 | 55.78 | 23422159 |
| 1731108600 | 54.07 | 1.38 | 2.62 | 52.25 | 54.15 | 52.13 | 8862330 |
| 1731022200 | 52.69 | 0.55 | 1.05 | 52.22 | 53.02 | 52.21 | 7228382 |
| 1730935800 | 52.14 | 3.95 | 8.20 | 50.78 | 52.18 | 50.12 | 14197797 |
| 1730849400 | 48.19 | 1.51 | 3.23 | 46.89 | 48.385 | 46.81 | 6949447 |
| 1730763000 | 46.68 | 0.04 | 0.09 | 46.27 | 47.1499 | 45.97 | 3724910 |
| 1730500200 | 46.64 | 0.75 | 1.63 | 46.06 | 46.759 | 46.02 | 5508126 |
| 1730413800 | 45.89 | -2.34 | -4.85 | 47.57 | 47.69 | 45.71 | 8240674 |
| 1730327400 | 48.23 | -0.18 | -0.37 | 48.03 | 48.915 | 47.96 | 4108144 |
| 1730241000 | 48.41 | 0.01 | 0.02 | 48.4 | 48.52 | 47.89 | 3292997 |
| 1730154600 | 48.4 | 0.73 | 1.53 | 48.15 | 48.876 | 48.09 | 4815551 |
| 1729895400 | 47.67 | 0.29 | 0.61 | 47.5 | 48.205 | 47.42 | 6302743 |
| 1729809000 | 47.38 | 1.62 | 3.54 | 46.93 | 47.42 | 46.69 | 7984440 |
| 1729722600 | 45.76 | -1.39 | -2.95 | 46.86 | 47.08 | 45.345 | 8265830 |
| 1729636200 | 47.15 | -0.23 | -0.49 | 47.06 | 47.28 | 46.82 | 5089414 |
| 1729549800 | 47.38 | -0.65 | -1.35 | 47.74 | 47.775 | 46.96 | 6623149 |
| 1729290600 | 48.03 | 0.99 | 2.10 | 47.38 | 48.04 | 47.305 | 4340476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
