News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.100654252642 | 59.61 | 60.628 | 58.6442 | 90506 | 59.42373192 | SP |
| 4 | -2.3 | -3.7186742118 | 61.85 | 62.35 | 58.6442 | 100216 | 60.35314895 | SP |
| 12 | -0.3 | -0.501253132832 | 59.85 | 62.82 | 57.2139 | 92329 | 59.97708876 | SP |
| 26 | 1.42 | 2.4428006193 | 58.13 | 62.82 | 50.0903 | 99437 | 57.78048524 | SP |
| 52 | 9.65 | 19.3386773547 | 49.9 | 62.82 | 49.9 | 110542 | 56.20363031 | SP |
| 156 | 9.87 | 19.8671497585 | 49.68 | 62.82 | 39.4501 | 187797 | 48.04577976 | SP |
| 260 | 27.85 | 87.8548895899 | 31.7 | 62.82 | 19.04 | 189730 | 42.65636933 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 59.55 | -0.43 | -0.72 | 60.355 | 60.355 | 59.19 | 205925 |
| 1736206500 | 59.98 | 0.31 | 0.52 | 60.3258 | 60.628 | 59.98 | 91061 |
| 1735947300 | 59.67 | 0.66 | 1.12 | 59.32 | 59.78 | 59.041 | 87825 |
| 1735860900 | 59.01 | -0.05 | -0.08 | 59.54 | 59.77 | 58.6442 | 113401 |
| 1735688100 | 59.06 | -0.25 | -0.42 | 59.61 | 59.61 | 58.9465 | 69736 |
| 1735601700 | 59.31 | -0.79 | -1.31 | 59.08 | 59.59 | 58.74 | 93404 |
| 1735342500 | 60.1 | -0.55 | -0.91 | 60.3 | 60.35 | 59.5212 | 76732 |
| 1735256100 | 60.65 | 0.14 | 0.23 | 60.24 | 60.72 | 60.24 | 189686 |
| 1735077840 | 60.51 | 0.58 | 0.97 | 60.02 | 60.57 | 60.02 | 97291 |
| 1734996900 | 59.93 | 0.01 | 0.02 | 59.71 | 60.3211 | 59.39 | 120439 |
| 1734737700 | 59.92 | 0.77 | 1.30 | 58.9857 | 60.3111 | 58.97 | 82854 |
| 1734651300 | 59.15 | -0.11 | -0.19 | 59.85 | 60.0281 | 59.076 | 100179 |
| 1734564900 | 59.26 | -2.3 | -3.74 | 61.62 | 61.6855 | 59.11 | 156397 |
| 1734478500 | 61.56 | -0.5 | -0.81 | 61.8312 | 62.05 | 61.42 | 84617 |
| 1734392100 | 62.06 | 0.35 | 0.57 | 61.719 | 62.25 | 61.719 | 103264 |
| 1734132900 | 61.71 | -0.06 | -0.10 | 62.055 | 62.22 | 61.5201 | 63577 |
| 1734046500 | 61.77 | -0.5 | -0.80 | 61.7755 | 62.0588 | 61.77 | 112729 |
| 1733960100 | 62.27 | 0.87 | 1.42 | 61.81 | 62.35 | 61.78 | 77609 |
| 1733873700 | 61.4 | -0.77 | -1.24 | 61.85 | 61.9386 | 61.15 | 83089 |
| 1733787300 | 62.17 | -0.3 | -0.48 | 62.5 | 62.72 | 61.8596 | 73275 |
| 1733528100 | 62.47 | 0.59 | 0.95 | 62.35 | 62.58 | 62.32 | 66590 |
| 1733441700 | 61.88 | -0.94 | -1.50 | 62.5924 | 62.62 | 61.88 | 56696 |
| 1733355300 | 62.82 | 0.98 | 1.58 | 62.435 | 62.82 | 62.37 | 100407 |
| 1733268900 | 61.84 | -0.27 | -0.43 | 61.813 | 61.97 | 61.69 | 70729 |
| 1733182500 | 62.11 | 0.65 | 1.06 | 61.74 | 62.2499 | 61.67 | 84182 |
| 1732917840 | 61.46 | 0.46 | 0.75 | 61.44 | 61.68 | 61.388 | 26092 |
| 1732750500 | 61 | -0.52 | -0.85 | 61.3856 | 61.58 | 60.6711 | 62489 |
| 1732664100 | 61.52 | -0.43 | -0.69 | 61.925 | 61.925 | 61.4145 | 70238 |
| 1732577700 | 61.95 | 0.79 | 1.29 | 61.9 | 62.3236 | 61.6898 | 75559 |
| 1732318500 | 61.16 | 0.57 | 0.94 | 60.8099 | 61.16 | 60.67 | 67501 |
| 1732232100 | 60.59 | 1.04 | 1.75 | 59.9421 | 60.66 | 59.5875 | 96851 |
| 1732145700 | 59.55 | 0.07 | 0.12 | 59.49 | 59.55 | 58.8096 | 99074 |
| 1732059300 | 59.48 | 0.24 | 0.41 | 58.83 | 59.58 | 58.83 | 172498 |
| 1731972900 | 59.24 | 0.25 | 0.42 | 59.23 | 59.46 | 58.9326 | 81747 |
| 1731713700 | 58.99 | -1.37 | -2.27 | 59.69 | 59.7099 | 58.8601 | 184940 |
| 1731627300 | 60.36 | -0.44 | -0.72 | 60.7874 | 60.84 | 60.27 | 64903 |
| 1731540900 | 60.8 | -0.07 | -0.11 | 60.94 | 61.1447 | 60.665 | 95771 |
| 1731454500 | 60.87 | -0.39 | -0.64 | 61.02 | 61.2458 | 60.4701 | 90085 |
| 1731368100 | 61.26 | 0.13 | 0.21 | 61.24 | 61.3399 | 60.97 | 58014 |
| 1731108900 | 61.13 | -0.24 | -0.39 | 61.02 | 61.2032 | 60.91 | 68639 |
| 1731022500 | 61.37 | 0.95 | 1.57 | 60.89 | 61.41 | 60.89 | 74861 |
| 1730936100 | 60.42 | 1.8 | 3.07 | 60.11 | 60.5 | 59.61 | 113587 |
| 1730849700 | 58.62 | 0.85 | 1.47 | 58.02 | 58.62 | 57.985 | 222532 |
| 1730763300 | 57.77 | -0.11 | -0.19 | 57.73 | 58.21 | 57.2139 | 155818 |
| 1730500500 | 57.88 | 0.41 | 0.71 | 57.85 | 58.22 | 57.695 | 174829 |
| 1730414100 | 57.47 | -1.08 | -1.84 | 58.27 | 58.27 | 57.33 | 91771 |
| 1730327700 | 58.55 | -0.66 | -1.11 | 58.79 | 59.2599 | 58.55 | 62050 |
| 1730241300 | 59.21 | 0.46 | 0.78 | 58.3 | 59.3845 | 58.3 | 59968 |
| 1730154900 | 58.75 | 0.33 | 0.56 | 58.59 | 59.07 | 58.59 | 66152 |
| 1729895700 | 58.42 | 0.23 | 0.40 | 58.61 | 59.0597 | 58.3775 | 102334 |
| 1729809300 | 58.19 | 0.2 | 0.34 | 58.08 | 58.3 | 57.8607 | 85131 |
| 1729722900 | 57.99 | -0.59 | -1.01 | 58.465 | 58.6 | 57.52 | 53742 |
| 1729636500 | 58.58 | -0.3 | -0.51 | 58.5 | 58.74 | 58.3701 | 95444 |
| 1729550100 | 58.88 | -0.39 | -0.66 | 59 | 59.25 | 58.57 | 58521 |
| 1729290900 | 59.27 | 0.17 | 0.29 | 59.4 | 59.4 | 59.1001 | 81846 |
| 1729204500 | 59.1 | 0.14 | 0.24 | 59.63 | 59.63 | 58.9668 | 63562 |
| 1729118100 | 58.96 | 0.15 | 0.25 | 59.01 | 59.2088 | 58.7619 | 62146 |
| 1729031700 | 58.815 | -1.09 | -1.81 | 59.85 | 60.06 | 58.63 | 68300 |
| 1728945300 | 59.9 | 0.51 | 0.86 | 59.51 | 59.93 | 59.4245 | 71623 |
| 1728686100 | 59.39 | 0.67 | 1.14 | 58.72 | 59.46 | 58.72 | 47353 |
| 1728599700 | 58.72 | -0.04 | -0.07 | 58.46 | 58.8824 | 58.237544 | 82173 |
| 1728513300 | 58.76 | 0.5 | 0.86 | 58.16 | 58.9554 | 58.13 | 116146 |
| 1728426900 | 58.26 | 0.3 | 0.52 | 57.72 | 58.34 | 57.72 | 78506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
