News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -0.75508864084 | 60.92 | 61.95 | 60.4401 | 13811 | 61.26192997 | SP |
| 4 | 1.23 | 2.07665034611 | 59.23 | 61.95 | 58.38 | 11948 | 59.97290579 | SP |
| 12 | 1.46 | 2.47457627119 | 59 | 61.95 | 57.89 | 11443 | 59.88175043 | SP |
| 26 | 5.7 | 10.4090577064 | 54.76 | 61.95 | 54.76 | 10845 | 58.64694268 | SP |
| 52 | 7.14 | 13.3908477119 | 53.32 | 61.95 | 48.46 | 10374 | 55.69904975 | SP |
| 156 | 9.72 | 19.1564840363 | 50.74 | 61.95 | 48.46 | 10825 | 55.31671625 | SP |
| 260 | 9.72 | 19.1564840363 | 50.74 | 61.95 | 48.46 | 10825 | 55.31671625 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 60.46 | -0.53 | -0.87 | 60.94 | 60.94 | 60.4401 | 7158 |
| 1721341800 | 60.99 | -0.54 | -0.88 | 61.64 | 61.87 | 60.859 | 9120 |
| 1721255400 | 61.53 | -0.38 | -0.61 | 61.69 | 61.95 | 61.5 | 6591 |
| 1721169000 | 61.91 | 1.02 | 1.68 | 61.13 | 61.91 | 61.0475 | 23248 |
| 1721082600 | 60.89 | 0.25 | 0.41 | 60.92 | 61.25 | 60.78 | 22727 |
| 1720823400 | 60.6426 | 0.32 | 0.53 | 60.76 | 60.91 | 60.59 | 14599 |
| 1720737000 | 60.32 | 0.82 | 1.38 | 59.74 | 60.32 | 59.74 | 9409 |
| 1720650600 | 59.5016 | 0.58 | 0.99 | 59.04 | 59.5016 | 59.04 | 6088 |
| 1720564200 | 58.9168 | -0.25 | -0.43 | 59.03 | 59.1 | 58.85 | 8132 |
| 1720477800 | 59.17 | -0.01 | -0.02 | 59.1 | 59.415 | 59.09 | 28422 |
| 1720218600 | 59.18 | -0.17 | -0.29 | 59.53 | 59.53 | 58.93 | 28407 |
| 1720040640 | 59.35 | 0.32 | 0.54 | 59.31 | 59.46 | 59.12 | 5739 |
| 1719959400 | 59.03 | 0.21 | 0.36 | 59 | 59.03 | 58.7782 | 11268 |
| 1719873000 | 58.82 | -0.08 | -0.14 | 59.08 | 59.28 | 58.6782 | 9447 |
| 1719613800 | 58.9 | 0.21 | 0.36 | 59.02 | 59.026 | 58.7427 | 13009 |
| 1719527400 | 58.69 | 0.02 | 0.03 | 58.54 | 58.75 | 58.54 | 5885 |
| 1719441000 | 58.67 | -0.78 | -1.31 | 58.93 | 58.93 | 58.38 | 7135 |
| 1719354600 | 59.4492 | -0.32 | -0.54 | 59.84 | 59.84 | 59.34 | 3534 |
| 1719268200 | 59.77 | 0.63 | 1.06 | 59.23 | 59.91 | 59.23 | 7680 |
| 1719009000 | 59.1432 | -0.22 | -0.37 | 59.42 | 59.42 | 59.0633 | 3485 |
| 1718922600 | 59.3602 | -0.02 | -0.03 | 59.46 | 59.46 | 59.255 | 8559 |
| 1718749800 | 59.38 | 0.3 | 0.51 | 59.28 | 59.38 | 59.21 | 4680 |
| 1718663400 | 59.0774 | 0.47 | 0.79 | 58.59 | 59.1198 | 58.42 | 4882 |
| 1718404200 | 58.6119 | -0.68 | -1.14 | 58.72 | 58.7516 | 58.35 | 3941 |
| 1718317800 | 59.29 | -0.59 | -0.99 | 59.42 | 59.42 | 59.0303 | 12470 |
| 1718231400 | 59.88 | 0.54 | 0.91 | 60.31 | 60.31 | 59.88 | 9854 |
| 1718145000 | 59.34 | -0.44 | -0.74 | 59.53 | 59.53 | 59 | 16259 |
| 1718058600 | 59.78 | 0.28 | 0.47 | 59.51 | 59.78 | 59.45 | 13668 |
| 1717799400 | 59.5 | -0.37 | -0.62 | 59.8 | 59.8 | 59.5 | 5446 |
| 1717713000 | 59.8696 | -0.03 | -0.06 | 59.89 | 59.9692 | 59.8102 | 11233 |
| 1717626600 | 59.9033 | 0.33 | 0.56 | 59.9 | 59.96 | 59.43 | 26979 |
| 1717540200 | 59.57 | -0.7 | -1.17 | 59.98 | 59.98 | 59.47 | 6309 |
| 1717453800 | 60.2743 | -0.4 | -0.65 | 61 | 61 | 60.065 | 16650 |
| 1717194600 | 60.67 | 0.72 | 1.19 | 60.31 | 60.67 | 59.95 | 22760 |
| 1717108200 | 59.9542 | 0.5 | 0.84 | 59.46 | 60.035 | 59.46 | 4873 |
| 1717021800 | 59.4552 | -0.82 | -1.37 | 59.92 | 59.92 | 59.4552 | 29597 |
| 1716935400 | 60.28 | 0.09 | 0.14 | 60.57 | 60.57 | 60.0301 | 14913 |
| 1716589800 | 60.1931 | 0.62 | 1.05 | 59.87 | 60.24 | 59.87 | 1747 |
| 1716503400 | 59.57 | -0.59 | -0.98 | 60.61 | 60.61 | 59.51 | 7188 |
| 1716417000 | 60.1621 | -0.6 | -0.98 | 60.72 | 60.72 | 60.075 | 3181 |
| 1716330600 | 60.7602 | -0.1 | -0.16 | 60.86 | 60.86 | 60.67 | 19679 |
| 1716244200 | 60.86 | 0.02 | 0.04 | 60.75 | 61.018 | 60.75 | 8923 |
| 1715985000 | 60.8351 | 0.11 | 0.17 | 60.73 | 60.9 | 60.6498 | 8658 |
| 1715898600 | 60.73 | -0.18 | -0.30 | 60.77 | 60.89 | 60.67 | 19850 |
| 1715812200 | 60.91 | 0.39 | 0.64 | 60.87 | 60.91 | 60.4955 | 12730 |
| 1715725800 | 60.52 | 0.35 | 0.58 | 60.56 | 60.56 | 60.32 | 4541 |
| 1715639400 | 60.17 | 0.01 | 0.02 | 60.44 | 60.44 | 60.1183 | 7906 |
| 1715380200 | 60.16 | -0.02 | -0.03 | 60.33 | 60.37 | 60.0615 | 4962 |
| 1715293800 | 60.18 | 0.53 | 0.89 | 59.72 | 60.18 | 59.72 | 12486 |
| 1715207400 | 59.6487 | -0.04 | -0.07 | 59.34 | 59.6616 | 59.34 | 6743 |
| 1715121000 | 59.69 | -0.01 | -0.02 | 59.77 | 59.85 | 59.66 | 7616 |
| 1715034600 | 59.7 | 0.47 | 0.79 | 59.59 | 59.7 | 59.53 | 10106 |
| 1714775400 | 59.23 | 0.51 | 0.87 | 59.27 | 59.43 | 58.9425 | 25594 |
| 1714689000 | 58.72 | 0.82 | 1.41 | 58.55 | 58.79 | 58.34 | 9802 |
| 1714602600 | 57.9043 | -0.18 | -0.30 | 58.08 | 58.5271 | 57.89 | 5387 |
| 1714516200 | 58.08 | -1.16 | -1.96 | 59.12 | 59.12 | 58.08 | 8213 |
| 1714429800 | 59.24 | 0.35 | 0.59 | 59 | 59.24 | 59 | 18450 |
| 1714170600 | 58.89 | 0.4 | 0.68 | 58.57 | 58.912 | 58.57 | 4467 |
| 1714084200 | 58.49 | -0.29 | -0.49 | 58.14 | 58.49 | 58.06 | 2761 |
| 1713997800 | 58.7803 | -0.05 | -0.08 | 58.88 | 58.88 | 58.54 | 7190 |
| 1713911400 | 58.83 | 0.61 | 1.05 | 58.33 | 58.83 | 58.33 | 2304 |
| 1713825000 | 58.221 | 0.47 | 0.81 | 57.83 | 58.46 | 57.8 | 14645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
