News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0671140939597 | 59.6 | 59.66 | 59.6 | 616368 | 59.62309468 | SP |
| 4 | 0 | 0 | 59.64 | 59.83 | 59.6 | 550366 | 59.722613 | SP |
| 12 | -0.04 | -0.0670241286863 | 59.68 | 59.83 | 59.54 | 674578 | 59.70493659 | SP |
| 26 | -0.04 | -0.0670241286863 | 59.68 | 59.94 | 59.54 | 819588 | 59.73494265 | SP |
| 52 | 0.18 | 0.302724520686 | 59.46 | 59.94 | 59.41 | 1047140 | 59.65010238 | SP |
| 156 | -0.31 | -0.517097581318 | 59.95 | 60 | 59.2638 | 1126182 | 59.58945991 | SP |
| 260 | -0.44 | -0.732356857523 | 60.08 | 72.28 | 56.43 | 1001022 | 59.6930994 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 59.64 | 0.02 | 0.03 | 59.64 | 59.66 | 59.63 | 614423 |
| 1719959700 | 59.62 | 0.01 | 0.02 | 59.62 | 59.63 | 59.61 | 578074 |
| 1719873300 | 59.61 | 0.01 | 0.02 | 59.6 | 59.62 | 59.6 | 656608 |
| 1719614100 | 59.6 | -0.21 | -0.35 | 59.6 | 59.62 | 59.58 | 815327 |
| 1719527700 | 59.81 | 0.01 | 0.02 | 59.82 | 59.83 | 59.81 | 880234 |
| 1719441300 | 59.8 | -0.01 | -0.02 | 59.8 | 59.81 | 59.8 | 439006 |
| 1719354900 | 59.81 | 0 | 0.00 | 59.81 | 59.82 | 59.8 | 515487 |
| 1719268500 | 59.81 | 0.01 | 0.02 | 59.79 | 59.81 | 59.79 | 372754 |
| 1719009300 | 59.8 | 0.04 | 0.07 | 59.76 | 59.8 | 59.76 | 471026 |
| 1718922900 | 59.76 | -0.01 | -0.02 | 59.76 | 59.79 | 59.76 | 502690 |
| 1718750100 | 59.77 | 0.03 | 0.05 | 59.74 | 59.77 | 59.74 | 376326 |
| 1718663700 | 59.74 | 0.01 | 0.01 | 59.73 | 59.75 | 59.73 | 359158 |
| 1718404500 | 59.735 | 0.01 | 0.01 | 59.74 | 59.75 | 59.73 | 770860 |
| 1718318100 | 59.73 | 0.03 | 0.05 | 59.72 | 59.74 | 59.72 | 608757 |
| 1718231700 | 59.7 | 0.02 | 0.03 | 59.735 | 59.74 | 59.7 | 520427 |
| 1718145300 | 59.68 | 0.01 | 0.02 | 59.67 | 59.69 | 59.67 | 585617 |
| 1718058900 | 59.67 | 0.01 | 0.02 | 59.66 | 59.68 | 59.66 | 691193 |
| 1717799700 | 59.66 | -0.02 | -0.03 | 59.67 | 59.68 | 59.66 | 370629 |
| 1717713300 | 59.68 | 0.01 | 0.02 | 59.65 | 59.68 | 59.65 | 504411 |
| 1717626900 | 59.67 | 0.03 | 0.05 | 59.64 | 59.67 | 59.64 | 451177 |
| 1717540500 | 59.64 | 0.01 | 0.02 | 59.64 | 59.6599 | 59.6395 | 482500 |
| 1717454100 | 59.63 | 0.03 | 0.05 | 59.61 | 59.64 | 59.6 | 476448 |
| 1717194900 | 59.6 | -0.21 | -0.35 | 59.56 | 59.6 | 59.56 | 607870 |
| 1717108500 | 59.81 | 0 | 0.00 | 59.82 | 59.83 | 59.81 | 757217 |
| 1717022100 | 59.81 | 0.01 | 0.02 | 59.81 | 59.82 | 59.8 | 706536 |
| 1716935700 | 59.8 | 0.02 | 0.03 | 59.79 | 59.81 | 59.79 | 698487 |
| 1716590100 | 59.78 | 0.01 | 0.02 | 59.79 | 59.8 | 59.78 | 415564 |
| 1716503700 | 59.77 | 0.01 | 0.02 | 59.78 | 59.79 | 59.77 | 448675 |
| 1716417300 | 59.76 | 0 | 0.00 | 59.75 | 59.78 | 59.75 | 744044 |
| 1716330900 | 59.76 | 0.01 | 0.02 | 59.78 | 59.78 | 59.76 | 413344 |
| 1716244500 | 59.75 | 0.01 | 0.02 | 59.74 | 59.76 | 59.74 | 467191 |
| 1715985300 | 59.74 | 0 | 0.00 | 59.76 | 59.76 | 59.74 | 436031 |
| 1715898900 | 59.74 | -0.01 | -0.02 | 59.75 | 59.76 | 59.74 | 1126874 |
| 1715812500 | 59.75 | 0.03 | 0.05 | 59.75 | 59.75 | 59.73 | 691803 |
| 1715726100 | 59.72 | 0.03 | 0.05 | 59.7 | 59.72 | 59.7 | 491833 |
| 1715639700 | 59.69 | 0 | 0.00 | 59.68 | 59.7099 | 59.68 | 537903 |
| 1715380500 | 59.69 | 0.01 | 0.02 | 59.7 | 59.7 | 59.68 | 410594 |
| 1715294100 | 59.68 | 0.02 | 0.04 | 59.66 | 59.69 | 59.66 | 590547 |
| 1715207700 | 59.655 | 0.01 | 0.01 | 59.67 | 59.67 | 59.65 | 757928 |
| 1715121300 | 59.65 | 0 | 0.00 | 59.66 | 59.67 | 59.65 | 653051 |
| 1715034900 | 59.65 | 0.02 | 0.03 | 59.63 | 59.65 | 59.63 | 1278377 |
| 1714775700 | 59.63 | 0.03 | 0.05 | 59.65 | 59.66 | 59.63 | 861014 |
| 1714689300 | 59.6 | 0.03 | 0.05 | 59.58 | 59.61 | 59.58 | 898367 |
| 1714602900 | 59.57 | 0.02 | 0.03 | 59.54 | 59.6 | 59.54 | 1126867 |
| 1714516500 | 59.55 | -0.24 | -0.40 | 59.55 | 59.56 | 59.54 | 736864 |
| 1714430100 | 59.79 | 0.01 | 0.02 | 59.78 | 59.8 | 59.78 | 713349 |
| 1714170900 | 59.78 | 0.02 | 0.03 | 59.78 | 59.79 | 59.77 | 691093 |
| 1714084500 | 59.765 | 0.02 | 0.03 | 59.76 | 59.77 | 59.75 | 648038 |
| 1713998100 | 59.75 | -0.01 | -0.02 | 59.76 | 59.77 | 59.75 | 604252 |
| 1713911700 | 59.76 | 0.02 | 0.03 | 59.75 | 59.76 | 59.74 | 679002 |
| 1713825300 | 59.74 | 0.02 | 0.04 | 59.72 | 59.74 | 59.71 | 879994 |
| 1713566100 | 59.715 | 0.01 | 0.01 | 59.71 | 59.72 | 59.71 | 599097 |
| 1713479700 | 59.71 | 0.03 | 0.05 | 59.73 | 59.73 | 59.69 | 713466 |
| 1713393300 | 59.68 | 0.01 | 0.02 | 59.68 | 59.69 | 59.68 | 794433 |
| 1713306900 | 59.67 | -0.01 | -0.01 | 59.68 | 59.69 | 59.67 | 910932 |
| 1713220500 | 59.675 | -0.02 | -0.03 | 59.66 | 59.685 | 59.66 | 1541324 |
| 1712961300 | 59.69 | 0.03 | 0.05 | 59.68 | 59.69 | 59.67 | 1815734 |
| 1712874900 | 59.66 | 0.01 | 0.02 | 59.64 | 59.67 | 59.64 | 558407 |
| 1712788500 | 59.65 | -0.04 | -0.07 | 59.665 | 59.675 | 59.64 | 1003413 |
| 1712702100 | 59.69 | 0.04 | 0.07 | 59.67 | 59.69 | 59.67 | 668652 |
| 1712615700 | 59.65 | 0 | 0.00 | 59.66 | 59.68 | 59.65 | 871276 |
| 1712356500 | 59.65 | -0.01 | -0.02 | 59.665 | 59.67 | 59.65 | 708713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
