News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -0.61955793704 | 59.72 | 60.0999 | 58.365 | 1819824 | 59.38791498 | SP |
| 4 | 0.37 | 0.627331298745 | 58.98 | 61.38 | 58.365 | 1638213 | 59.79119355 | SP |
| 12 | 0.71 | 1.21077762619 | 58.64 | 61.38 | 58.3 | 1561037 | 59.49585806 | SP |
| 26 | 3.92 | 7.07198268086 | 55.43 | 61.38 | 54.86 | 2147191 | 57.94109505 | SP |
| 52 | 3.68 | 6.61038261182 | 55.67 | 61.38 | 49.4732 | 2332472 | 55.47160558 | SP |
| 156 | -2.9 | -4.65863453815 | 62.25 | 64.73 | 43.06 | 3371775 | 54.53566218 | SP |
| 260 | 8.37 | 16.4182032169 | 50.98 | 65.28 | 35 | 3432749 | 52.83171082 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 59.35 | 0.73 | 1.25 | 59.1 | 59.43 | 59.0445 | 1648364 |
| 1721946600 | 58.62 | -0.31 | -0.53 | 58.58 | 59.126 | 58.365 | 1435655 |
| 1721860200 | 58.93 | -0.76 | -1.27 | 59.49 | 59.57 | 58.905 | 1379172 |
| 1721773800 | 59.69 | -0.39 | -0.65 | 59.76 | 59.815 | 59.66 | 1646903 |
| 1721687400 | 60.08 | 0.58 | 0.97 | 59.97 | 60.0999 | 59.805 | 1235720 |
| 1721428200 | 59.5 | -0.43 | -0.72 | 59.72 | 59.775 | 59.4502 | 3401672 |
| 1721341800 | 59.93 | -0.56 | -0.93 | 60.62 | 60.7 | 59.8138 | 1519183 |
| 1721255400 | 60.49 | -0.51 | -0.84 | 60.6 | 60.775 | 60.44 | 1606185 |
| 1721169000 | 61 | 0.34 | 0.56 | 60.59 | 61.015 | 60.535 | 1580236 |
| 1721082600 | 60.66 | -0.5 | -0.82 | 61.02 | 61.03 | 60.605 | 1323651 |
| 1720823400 | 61.16 | 0.53 | 0.87 | 61.04 | 61.38 | 61 | 1547567 |
| 1720737000 | 60.63 | 0.26 | 0.43 | 60.82 | 60.95 | 60.585 | 1270807 |
| 1720650600 | 60.37 | 0.68 | 1.14 | 60.08 | 60.4 | 60.025 | 1681916 |
| 1720564200 | 59.69 | -0.05 | -0.08 | 59.73 | 59.79 | 59.52 | 1398777 |
| 1720477800 | 59.74 | -0.19 | -0.32 | 59.98 | 60.04 | 59.71 | 1269783 |
| 1720218600 | 59.93 | 0.28 | 0.47 | 60.03 | 60.045 | 59.555 | 1353749 |
| 1720040640 | 59.65 | 0.75 | 1.27 | 59.37 | 59.67 | 59.35 | 958410 |
| 1719959400 | 58.9 | 0.17 | 0.29 | 58.58 | 58.93 | 58.545 | 2642113 |
| 1719873000 | 58.73 | 0.15 | 0.26 | 58.98 | 59.095 | 58.625 | 2236337 |
| 1719613800 | 58.58 | 0 | 0.00 | 58.58 | 58.58 | 58.58 | 0 |
| 1719527400 | 58.58 | 0.08 | 0.14 | 58.67 | 58.768 | 58.505 | 1720775 |
| 1719441000 | 58.5 | -0.36 | -0.61 | 58.44 | 58.61 | 58.3626 | 2938375 |
| 1719354600 | 58.86 | 0.05 | 0.09 | 58.75 | 58.91 | 58.63 | 3097591 |
| 1719268200 | 58.81 | 0.4 | 0.68 | 58.8 | 59.1 | 58.764 | 1596225 |
| 1719009000 | 58.41 | -0.79 | -1.33 | 58.42 | 58.4999 | 58.3 | 1580007 |
| 1718922600 | 59.2 | -0.04 | -0.07 | 59.21 | 59.305 | 59 | 1774625 |
| 1718749800 | 59.24 | 0.3 | 0.51 | 58.97 | 59.29 | 58.97 | 2744298 |
| 1718663400 | 58.94 | 0.24 | 0.41 | 58.57 | 58.96 | 58.45 | 1223080 |
| 1718404200 | 58.7 | -0.39 | -0.66 | 58.6 | 58.735 | 58.375 | 1132059 |
| 1718317800 | 59.09 | -0.62 | -1.04 | 59.43 | 59.46 | 58.8856 | 961866 |
| 1718231400 | 59.71 | 0.63 | 1.07 | 59.96 | 60.095 | 59.6255 | 1243036 |
| 1718145000 | 59.08 | -0.52 | -0.87 | 59.06 | 59.165 | 58.79 | 1255772 |
| 1718058600 | 59.6 | 0.12 | 0.20 | 59.28 | 59.665 | 59.185 | 1175016 |
| 1717799400 | 59.48 | -0.67 | -1.11 | 59.74 | 59.865 | 59.455 | 1626002 |
| 1717713000 | 60.15 | 0.22 | 0.37 | 59.99 | 60.16 | 59.945 | 1921080 |
| 1717626600 | 59.93 | 0.5 | 0.84 | 59.79 | 59.935 | 59.49 | 2117223 |
| 1717540200 | 59.43 | -0.34 | -0.57 | 59.41 | 59.53 | 59.16 | 1444340 |
| 1717453800 | 59.77 | 0.33 | 0.56 | 59.85 | 59.9299 | 59.491 | 1519879 |
| 1717194600 | 59.44 | 0.22 | 0.37 | 59.38 | 59.49 | 59.005 | 1844726 |
| 1717108200 | 59.22 | 0.34 | 0.58 | 59.08 | 59.3459 | 59.02 | 1328208 |
| 1717021800 | 58.88 | -0.94 | -1.57 | 59.07 | 59.095 | 58.84 | 1407758 |
| 1716935400 | 59.82 | -0.03 | -0.05 | 60.1 | 60.1101 | 59.665 | 1189327 |
| 1716589800 | 59.85 | 0.37 | 0.62 | 59.69 | 59.9575 | 59.69 | 959382 |
| 1716503400 | 59.48 | -0.33 | -0.55 | 60.25 | 60.25 | 59.34 | 1527611 |
| 1716417000 | 59.81 | -0.45 | -0.75 | 60 | 60.035 | 59.66 | 1229284 |
| 1716330600 | 60.26 | -0.18 | -0.30 | 60.21 | 60.3285 | 60.125 | 945590 |
| 1716244200 | 60.44 | -0.03 | -0.05 | 60.46 | 60.5867 | 60.405 | 1020525 |
| 1715985000 | 60.47 | 0.26 | 0.43 | 60.29 | 60.4899 | 60.17 | 1072319 |
| 1715898600 | 60.21 | -0.18 | -0.30 | 60.37 | 60.39 | 60.19 | 2360994 |
| 1715812200 | 60.39 | 0.57 | 0.95 | 60.11 | 60.405 | 59.95 | 1221927 |
| 1715725800 | 59.82 | 0.36 | 0.61 | 59.6 | 59.825 | 59.58 | 1569403 |
| 1715639400 | 59.46 | 0.11 | 0.19 | 59.51 | 59.625 | 59.36 | 1463438 |
| 1715380200 | 59.35 | 0.1 | 0.17 | 59.51 | 59.53 | 59.2902 | 856464 |
| 1715293800 | 59.25 | 0.39 | 0.66 | 58.87 | 59.25 | 58.8666 | 933600 |
| 1715207400 | 58.86 | -0.08 | -0.14 | 58.61 | 58.87 | 58.57 | 1293923 |
| 1715121000 | 58.94 | -0.02 | -0.03 | 59.04 | 59.0799 | 58.855 | 1511521 |
| 1715034600 | 58.96 | 0.32 | 0.55 | 58.86 | 58.99 | 58.8 | 1274411 |
| 1714775400 | 58.64 | 0.51 | 0.88 | 58.64 | 58.78 | 58.3 | 1848599 |
| 1714689000 | 58.13 | 0.97 | 1.70 | 57.86 | 58.2486 | 57.55 | 1812698 |
| 1714602600 | 57.16 | -0.02 | -0.03 | 57.23 | 57.82 | 57.03 | 2138604 |
| 1714516200 | 57.18 | -0.8 | -1.38 | 57.65 | 57.83 | 57.18 | 2514797 |
| 1714429800 | 57.98 | 0.34 | 0.59 | 57.86 | 58.05 | 57.775 | 1483079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
