News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7837 | 1.34241178486 | 58.38 | 59.9672 | 58.38 | 5102 | 59.16710898 | SP |
| 4 | -4.7063 | -7.36856113982 | 63.87 | 64.14 | 58.28 | 3509 | 61.14014098 | SP |
| 12 | 0.8437 | 1.44667352538 | 58.32 | 64.6638 | 57.441 | 3522 | 60.36861065 | SP |
| 26 | 5.8037 | 10.8764992504 | 53.36 | 64.6638 | 51.76 | 4238 | 58.04046325 | SP |
| 52 | 4.5337 | 8.29892000732 | 54.63 | 64.6638 | 50.18 | 5517 | 55.05271306 | SP |
| 156 | 1.9837 | 3.469220007 | 57.18 | 64.6638 | 42.24 | 7423 | 49.66095447 | SP |
| 260 | -195.1463 | -76.7355982856 | 254.31 | 254.31 | 42.24 | 6882 | 51.55291354 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 59.1637 | -0.8 | -1.34 | 59.1701 | 59.3 | 58.7219 | 2428 |
| 1735255800 | 59.9672 | 0.4 | 0.67 | 59.15 | 59.9672 | 59.15 | 1177 |
| 1735077840 | 59.5667 | 0.47 | 0.79 | 59.09 | 59.5667 | 59.085 | 1065 |
| 1734996600 | 59.0986 | 0.01 | 0.02 | 59.06 | 59.1341 | 58.6727 | 8347 |
| 1734737400 | 59.0861 | 0.58 | 1.00 | 58.7155 | 59.669 | 58.7155 | 9081 |
| 1734651000 | 58.5039 | -0.35 | -0.59 | 59.31 | 59.452 | 58.28 | 7063 |
| 1734564600 | 58.8518 | -2.46 | -4.01 | 61.53 | 61.7649 | 58.75 | 1557 |
| 1734478200 | 61.3105 | -1.05 | -1.69 | 61.96 | 61.96 | 61.3 | 2140 |
| 1734391800 | 62.3646 | 0.28 | 0.45 | 62.48 | 62.5199 | 62.31 | 7818 |
| 1734132600 | 62.0834 | -0.28 | -0.44 | 62.2018 | 62.2018 | 61.91 | 2181 |
| 1734046200 | 62.3609 | -0.58 | -0.92 | 62.87 | 62.87 | 62.3609 | 1812 |
| 1733959800 | 62.9412 | 0.43 | 0.69 | 63.34 | 63.34 | 62.835 | 2787 |
| 1733873400 | 62.5096 | -0.44 | -0.70 | 62.82 | 63.0442 | 62.5096 | 1779 |
| 1733787000 | 62.9492 | -0.36 | -0.57 | 63.81 | 63.94 | 62.9492 | 1449 |
| 1733527800 | 63.3074 | 0.13 | 0.21 | 63.48 | 63.7873 | 63.19 | 3802 |
| 1733441400 | 63.1765 | -0.62 | -0.97 | 63.74 | 63.74 | 63.1765 | 1259 |
| 1733355000 | 63.7956 | 0.2 | 0.32 | 63.68 | 63.9099 | 63.6 | 2147 |
| 1733268600 | 63.5908 | -0.35 | -0.55 | 63.7 | 63.81 | 63.5908 | 1328 |
| 1733182200 | 63.9404 | -0.05 | -0.08 | 63.89 | 64.04 | 63.64 | 2769 |
| 1732917840 | 63.9916 | 0.18 | 0.29 | 63.87 | 64.14 | 63.87 | 2201 |
| 1732750200 | 63.8068 | -0.07 | -0.11 | 64.01 | 64.01 | 63.68 | 2578 |
| 1732663800 | 63.8756 | -0.42 | -0.66 | 64.269999 | 64.269999 | 63.6469 | 2767 |
| 1732577400 | 64.2981 | 1.02 | 1.61 | 63.75 | 64.663799 | 63.75 | 3747 |
| 1732318200 | 63.2762 | 1.04 | 1.67 | 63.0715 | 63.315 | 63.0715 | 2666 |
| 1732231800 | 62.2373 | 1.08 | 1.77 | 61.3 | 62.4964 | 61.3 | 4239 |
| 1732145400 | 61.154 | 0.23 | 0.37 | 60.92 | 61.154 | 60.66 | 4328 |
| 1732059000 | 60.9264 | 0.14 | 0.23 | 60.45 | 60.9264 | 60.45 | 5782 |
| 1731972600 | 60.7862 | 0.11 | 0.19 | 60.92 | 61 | 60.6891 | 979 |
| 1731713400 | 60.6723 | -0.65 | -1.07 | 61.32 | 61.32 | 60.42 | 1516 |
| 1731627000 | 61.3264 | -0.73 | -1.18 | 62.41 | 62.41 | 61.3264 | 3203 |
| 1731540600 | 62.0559 | -0.34 | -0.54 | 62.89 | 63.01 | 62.0559 | 2991 |
| 1731454200 | 62.3929 | -0.99 | -1.56 | 63.36 | 63.457 | 62.3792 | 2272 |
| 1731367800 | 63.3807 | 0.8 | 1.28 | 63.51 | 63.58 | 63.115 | 3144 |
| 1731108600 | 62.5825 | 0.41 | 0.67 | 62.24 | 62.7103 | 62.24 | 2656 |
| 1731022200 | 62.1678 | -0.1 | -0.17 | 62.3 | 62.5745 | 62.1678 | 2357 |
| 1730935800 | 62.2706 | 2.93 | 4.94 | 61.4326 | 62.2706 | 61.4326 | 2105 |
| 1730849400 | 59.3369 | 0.93 | 1.60 | 58.27 | 59.3369 | 58.27 | 2942 |
| 1730763000 | 58.4021 | 0.13 | 0.22 | 58.13 | 58.6499 | 58.13 | 17764 |
| 1730500200 | 58.2717 | 0.08 | 0.13 | 58.38 | 58.6399 | 58.241 | 2669 |
| 1730413800 | 58.196 | -0.75 | -1.26 | 59 | 59 | 58.196 | 1123 |
| 1730327400 | 58.9415 | 0.06 | 0.10 | 58.76 | 59.49 | 58.76 | 1056 |
| 1730241000 | 58.8801 | -0.16 | -0.27 | 58.67 | 59 | 58.6153 | 3045 |
| 1730154600 | 59.041 | 0.88 | 1.51 | 58.59 | 59.1672 | 58.59 | 6436 |
| 1729895400 | 58.1611 | -0.29 | -0.49 | 58.64 | 59.03 | 58.13 | 2860 |
| 1729809000 | 58.4478 | 0.12 | 0.20 | 58.59 | 58.59 | 58.39 | 700 |
| 1729722600 | 58.3305 | -0.41 | -0.70 | 58.51 | 58.51 | 58.255 | 2078 |
| 1729636200 | 58.7417 | -0.23 | -0.39 | 58.66 | 58.7417 | 58.66 | 436 |
| 1729549800 | 58.9733 | -0.86 | -1.44 | 59.75 | 59.75 | 58.9071 | 1892 |
| 1729290600 | 59.8352 | 0.2 | 0.33 | 59.87 | 60 | 59.7855 | 4010 |
| 1729204200 | 59.6364 | -0.23 | -0.38 | 59.96 | 60 | 59.5601 | 12720 |
| 1729117800 | 59.865 | 0.63 | 1.06 | 59.61 | 60.0496 | 59.61 | 1785 |
| 1729031400 | 59.2362 | 0.04 | 0.07 | 59.2 | 59.84 | 59.2 | 2628 |
| 1728945000 | 59.1972 | 0.51 | 0.86 | 58.73 | 59.1972 | 58.73 | 1021 |
| 1728685800 | 58.69 | 0.91 | 1.58 | 57.72 | 58.7959 | 57.72 | 3592 |
| 1728599400 | 57.7758 | -0.12 | -0.21 | 57.55 | 57.7758 | 57.441 | 3343 |
| 1728513000 | 57.9 | -0.01 | -0.02 | 57.9 | 58.25 | 57.9 | 8413 |
| 1728426600 | 57.9102 | 0.1 | 0.18 | 57.85 | 57.9549 | 57.85 | 1334 |
| 1728340200 | 57.807 | -0.48 | -0.83 | 57.93 | 57.93 | 57.461 | 4183 |
| 1728081000 | 58.2909 | 0.73 | 1.26 | 58.32 | 58.32 | 57.8995 | 2096 |
| 1727994600 | 57.5651 | -0.33 | -0.57 | 57.7119 | 57.765 | 57.46 | 2250 |
| 1727908200 | 57.8959 | -0.05 | -0.09 | 58 | 58 | 57.85 | 1931 |
| 1727821800 | 57.9478 | -0.74 | -1.26 | 58.65 | 58.65 | 57.79 | 2475 |
| 1727735400 | 58.6851 | 0.08 | 0.14 | 58.37 | 58.7499 | 58.37 | 3579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
