News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 1.50313842088 | 60.54 | 61.61 | 59.9026 | 7071828 | 60.50590902 | SP |
| 4 | 2.78 | 4.73836713823 | 58.67 | 62.405 | 57.69 | 7506802 | 59.80437053 | SP |
| 12 | 2.7 | 4.59574468085 | 58.75 | 62.405 | 57.4552 | 6273365 | 59.34734802 | SP |
| 26 | -214.65 | -77.7435711699 | 276.1 | 285.25 | 56.24 | 5585479 | 66.72711445 | SP |
| 52 | -208.99 | -77.2777695607 | 270.44 | 285.25 | 56.24 | 3590037 | 110.66675012 | SP |
| 156 | -205.39 | -76.9712187078 | 266.84 | 292.05 | 56.24 | 2051869 | 170.51281333 | SP |
| 260 | -135.21 | -68.7531780738 | 196.66 | 292.05 | 56.24 | 1775115 | 179.71581728 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 61.46 | 1.04 | 1.72 | 61.11 | 61.61 | 60.91 | 6590349 |
| 1721946600 | 60.42 | 0.48 | 0.80 | 60.04 | 61.3501 | 60.01 | 7902511 |
| 1721860200 | 59.94 | -1.19 | -1.95 | 60.82 | 61.23 | 59.9026 | 7865203 |
| 1721773800 | 61.13 | 0.12 | 0.20 | 60.85 | 61.335 | 60.735 | 6681076 |
| 1721687400 | 61.01 | 0.76 | 1.26 | 60.5 | 61.035 | 59.99 | 5610740 |
| 1721428200 | 60.25 | -0.42 | -0.69 | 60.54 | 60.65 | 60.065 | 7299611 |
| 1721341800 | 60.67 | -0.67 | -1.09 | 61.32 | 62.07 | 60.5297 | 8443529 |
| 1721255400 | 61.34 | -0.91 | -1.46 | 61.71 | 62.405 | 61.34 | 10645506 |
| 1721169000 | 62.25 | 1.46 | 2.40 | 61.07 | 62.32 | 61.0152 | 10036224 |
| 1721082600 | 60.79 | 0.37 | 0.61 | 60.69 | 61.195 | 60.435 | 9104218 |
| 1720823400 | 60.42 | 0.61 | 1.02 | 60.31 | 60.725 | 60.125 | 8071131 |
| 1720737000 | 59.81 | 1.44 | 2.47 | 59.18 | 59.93 | 59.065 | 9170770 |
| 1720650600 | 58.37 | 0.64 | 1.11 | 57.96 | 58.435 | 57.89 | 5471153 |
| 1720564200 | 57.73 | -0.35 | -0.60 | 58 | 58.1499 | 57.69 | 6040211 |
| 1720477800 | 58.08 | 0.18 | 0.31 | 58.2 | 58.53 | 57.9711 | 7688678 |
| 1720218600 | 57.9 | -0.37 | -0.63 | 58.21 | 58.28 | 57.6946 | 4909713 |
| 1720040640 | 58.27 | 0.12 | 0.21 | 58.31 | 58.595 | 58.1523 | 4108820 |
| 1719959400 | 58.15 | 0.18 | 0.31 | 57.9 | 58.2 | 57.88 | 6218322 |
| 1719873000 | 57.97 | -0.55 | -0.94 | 58.71 | 58.7999 | 57.89 | 9317890 |
| 1719613800 | 58.52 | 0.15 | 0.26 | 58.67 | 58.96 | 58.17 | 8043925 |
| 1719527400 | 58.37 | 0.19 | 0.33 | 58.19 | 58.39 | 58.05 | 5497051 |
| 1719441000 | 58.18 | -0.16 | -0.27 | 58.16 | 58.275 | 57.93 | 4114559 |
| 1719354600 | 58.34 | -0.56 | -0.95 | 58.85 | 58.85 | 58.1237 | 4495179 |
| 1719268200 | 58.9 | 0.35 | 0.60 | 58.68 | 59.2694 | 58.555 | 6621365 |
| 1719009000 | 58.55 | 0.24 | 0.41 | 58.37 | 58.56 | 57.99 | 5772147 |
| 1718922600 | 58.31 | -0.15 | -0.26 | 58.4 | 58.68 | 58.18 | 5625954 |
| 1718749800 | 58.46 | 0.11 | 0.19 | 58.33 | 58.6301 | 58.25 | 6733145 |
| 1718663400 | 58.35 | 0.52 | 0.90 | 57.65 | 58.38 | 57.6 | 5967449 |
| 1718404200 | 57.83 | -0.7 | -1.20 | 57.99 | 58.08 | 57.4552 | 6903539 |
| 1718317800 | 58.53 | -0.36 | -0.61 | 58.76 | 58.8199 | 58.19 | 4101511 |
| 1718231400 | 58.89 | 0.78 | 1.34 | 59.16 | 59.59 | 58.71 | 7250470 |
| 1718145000 | 58.11 | -0.42 | -0.72 | 58.01 | 58.22 | 57.585 | 5347635 |
| 1718058600 | 58.53 | 0.08 | 0.14 | 57.92 | 58.63 | 57.85 | 6842390 |
| 1717799400 | 58.45 | -0.42 | -0.71 | 58.42 | 58.805 | 58.27 | 6351123 |
| 1717713000 | 58.87 | -0.18 | -0.30 | 58.9 | 59.095 | 58.62 | 5077183 |
| 1717626600 | 59.05 | 0.65 | 1.11 | 58.71 | 59.08 | 58.29 | 5181522 |
| 1717540200 | 58.4 | -0.79 | -1.33 | 58.96 | 59.005 | 58.3529 | 8815434 |
| 1717453800 | 59.19 | -0.49 | -0.82 | 60.07 | 60.07 | 58.81 | 8023773 |
| 1717194600 | 59.68 | 0.77 | 1.31 | 59.18 | 59.7 | 58.815 | 9406059 |
| 1717108200 | 58.91 | 0.53 | 0.91 | 58.64 | 59.1 | 58.6 | 5377674 |
| 1717021800 | 58.38 | -0.77 | -1.30 | 58.54 | 58.61 | 58.29 | 8963063 |
| 1716935400 | 59.15 | -0.37 | -0.62 | 59.71 | 59.73 | 58.97 | 4724567 |
| 1716589800 | 59.52 | 0.5 | 0.85 | 59.34 | 59.56 | 59.185 | 3239264 |
| 1716503400 | 59.02 | -0.75 | -1.25 | 59.97 | 60.01 | 58.9 | 4610184 |
| 1716417000 | 59.77 | -0.5 | -0.83 | 60.12 | 60.28 | 59.58 | 4716452 |
| 1716330600 | 60.27 | -0.07 | -0.12 | 60.18 | 60.29 | 60.095 | 3326884 |
| 1716244200 | 60.34 | 0.03 | 0.05 | 60.32 | 60.555 | 60.21 | 4048018 |
| 1715985000 | 60.31 | 0.05 | 0.08 | 60.24 | 60.35 | 60.085 | 3779126 |
| 1715898600 | 60.26 | -0.53 | -0.87 | 60.69 | 60.81 | 60.23 | 6891823 |
| 1715812200 | 60.79 | 0.48 | 0.80 | 60.77 | 60.88 | 60.46 | 4297709 |
| 1715725800 | 60.31 | 0.53 | 0.89 | 60.41 | 60.52 | 60.0419 | 7321026 |
| 1715639400 | 59.78 | -0.03 | -0.05 | 60.15 | 60.32 | 59.75 | 3241905 |
| 1715380200 | 59.81 | -0.04 | -0.07 | 60.05 | 60.09 | 59.67 | 3414691 |
| 1715293800 | 59.85 | 0.57 | 0.96 | 59.33 | 59.875 | 59.22 | 6163872 |
| 1715207400 | 59.28 | -0.24 | -0.40 | 59.11 | 59.32 | 59.045 | 4057303 |
| 1715121000 | 59.52 | 0.2 | 0.34 | 59.43 | 59.78 | 59.35 | 6470552 |
| 1715034600 | 59.32 | 0.79 | 1.35 | 59.09 | 59.34 | 58.955 | 5096779 |
| 1714775400 | 58.53 | 0.61 | 1.05 | 58.75 | 59.05 | 58.305 | 7084221 |
| 1714689000 | 57.92 | 0.76 | 1.33 | 57.72 | 58.025 | 57.09 | 5504226 |
| 1714602600 | 57.16 | 0.03 | 0.05 | 57.11 | 58.13 | 56.94 | 10119403 |
| 1714516200 | 57.13 | -1.04 | -1.79 | 57.93 | 57.99 | 57.115 | 4519691 |
| 1714429800 | 58.17 | 0.35 | 0.61 | 57.99 | 58.29 | 57.92 | 4516510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
