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 | 0.2 | 0.3343922421 | 59.81 | 60.01 | 59.81 | 705015 | 59.81558551 | SP |
| 4 | 0.14 | 0.233839986638 | 59.87 | 60.02 | 59.69 | 729332 | 59.87436991 | SP |
| 12 | 0.09 | 0.150200267023 | 59.92 | 60.02 | 59.69 | 741594 | 59.86332358 | SP |
| 26 | 0.13 | 0.217100868403 | 59.88 | 60.16 | 59.69 | 784600 | 59.91162447 | SP |
| 52 | 0.26 | 0.435146443515 | 59.75 | 60.16 | 59.54 | 771597 | 59.82775506 | SP |
| 156 | 0.3 | 0.502428403952 | 59.71 | 60.16 | 59.2638 | 1160409 | 59.60152952 | SP |
| 260 | -0.16 | -0.265913245804 | 60.17 | 72.28 | 56.43 | 1009032 | 59.67384 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 59.85 | 0.03 | 0.05 | 59.84 | 59.86 | 59.83 | 689999 |
| 1739403300 | 59.82 | -0.01 | -0.02 | 59.81 | 59.83 | 59.81 | 526771 |
| 1739316900 | 59.83 | 0.01 | 0.02 | 59.84 | 59.84 | 59.82 | 483469 |
| 1739230500 | 59.82 | 0.01 | 0.02 | 59.83 | 59.83 | 59.8114 | 475223 |
| 1738971300 | 59.81 | 0 | 0.00 | 59.84 | 59.84 | 59.81 | 871685 |
| 1738884900 | 59.81 | -0.01 | -0.02 | 59.81 | 59.83 | 59.81 | 1167926 |
| 1738798500 | 59.82 | 0.04 | 0.07 | 59.82 | 59.83 | 59.8 | 892306 |
| 1738712100 | 59.78 | -0.01 | -0.02 | 59.81 | 59.82 | 59.69 | 972839 |
| 1738625700 | 59.79 | 0.01 | 0.02 | 59.795 | 59.795 | 59.78 | 746030 |
| 1738366500 | 59.78 | -0.21 | -0.35 | 59.79 | 59.8 | 59.78 | 580992 |
| 1738280100 | 59.99 | 0.01 | 0.02 | 59.98 | 60 | 59.98 | 810852 |
| 1738193700 | 59.98 | -0.01 | -0.02 | 60.02 | 60.02 | 59.98 | 559134 |
| 1738107300 | 59.99 | 0.01 | 0.02 | 59.99 | 59.99 | 59.98 | 456267 |
| 1738020900 | 59.98 | 0.03 | 0.05 | 59.9794 | 59.99 | 59.97 | 1337014 |
| 1737761700 | 59.95 | 0.04 | 0.07 | 59.96 | 59.96 | 59.9401 | 574456 |
| 1737675300 | 59.91 | 0 | 0.00 | 59.91 | 59.91 | 59.91 | 0 |
| 1737588900 | 59.91 | 0.01 | 0.02 | 59.92 | 59.9299 | 59.91 | 817880 |
| 1737502500 | 59.9 | -0.01 | -0.02 | 59.91 | 59.92 | 59.9 | 792948 |
| 1737156900 | 59.91 | 0.02 | 0.03 | 59.92 | 59.9288 | 59.9 | 449567 |
| 1737070500 | 59.89 | 0.02 | 0.03 | 59.87 | 59.9 | 59.87 | 612620 |
| 1736984100 | 59.87 | 0.04 | 0.07 | 59.88 | 59.88 | 59.862 | 1219642 |
| 1736897700 | 59.83 | 0.02 | 0.03 | 59.83 | 59.84 | 59.81 | 1013247 |
| 1736811300 | 59.81 | 0.01 | 0.02 | 59.8 | 59.81 | 59.8 | 2009693 |
| 1736552100 | 59.8 | -0.02 | -0.03 | 59.815 | 59.83 | 59.8 | 1167941 |
| 1736379300 | 59.82 | 0.02 | 0.03 | 59.82 | 59.829 | 59.81 | 773356 |
| 1736292900 | 59.8 | -0.01 | -0.02 | 59.81 | 59.82 | 59.795 | 870588 |
| 1736206500 | 59.81 | 0.01 | 0.01 | 59.79 | 59.81 | 59.79 | 676759 |
| 1735947300 | 59.805 | 0.01 | 0.01 | 59.79 | 59.81 | 59.8 | 413099 |
| 1735860900 | 59.8 | 0.01 | 0.02 | 59.78 | 59.8 | 59.78 | 1233202 |
| 1735688100 | 59.79 | 0.02 | 0.03 | 59.79 | 59.79 | 59.77 | 1214082 |
| 1735601700 | 59.77 | 0.04 | 0.07 | 59.75 | 59.77 | 59.74 | 1110814 |
| 1735342500 | 59.73 | -0.23 | -0.38 | 59.72 | 59.749 | 59.72 | 452745 |
| 1735256100 | 59.96 | 0.01 | 0.02 | 59.92 | 59.96 | 59.92 | 469334 |
| 1735077840 | 59.95 | 0.02 | 0.03 | 59.94 | 59.95 | 59.9214 | 342942 |
| 1734996900 | 59.93 | 0.01 | 0.02 | 59.91 | 59.93 | 59.91 | 686676 |
| 1734737700 | 59.92 | 0.04 | 0.07 | 59.91 | 59.93 | 59.91 | 1017308 |
| 1734651300 | 59.88 | 0.01 | 0.02 | 59.89 | 59.9 | 59.88 | 993500 |
| 1734564900 | 59.87 | -0.04 | -0.07 | 59.93 | 59.93 | 59.86 | 916759 |
| 1734478500 | 59.91 | 0.01 | 0.02 | 59.91 | 59.92 | 59.91 | 420757 |
| 1734392100 | 59.9 | 0 | 0.00 | 59.9 | 59.92 | 59.9 | 487912 |
| 1734132900 | 59.9 | 0.01 | 0.02 | 59.9 | 59.91 | 59.9 | 552427 |
| 1734046500 | 59.89 | 0.01 | 0.02 | 59.89 | 59.91 | 59.89 | 520084 |
| 1733960100 | 59.88 | 0 | 0.00 | 59.89 | 59.91 | 59.88 | 683791 |
| 1733873700 | 59.88 | 0.01 | 0.02 | 59.88 | 59.89 | 59.88 | 495671 |
| 1733787300 | 59.87 | -0.02 | -0.03 | 59.9 | 59.9 | 59.87 | 493501 |
| 1733528100 | 59.89 | 0.05 | 0.08 | 59.88 | 59.89 | 59.88 | 474993 |
| 1733441700 | 59.84 | -0.01 | -0.02 | 59.83 | 59.85 | 59.83 | 579276 |
| 1733355300 | 59.85 | 0.03 | 0.05 | 59.82 | 59.85 | 59.82 | 503193 |
| 1733268900 | 59.82 | 0.02 | 0.03 | 59.83 | 59.84 | 59.81 | 971408 |
| 1733182500 | 59.8 | 0 | 0.01 | 59.82 | 59.93 | 59.8 | 525097 |
| 1732917840 | 59.795 | -0.2 | -0.33 | 59.78 | 59.805 | 59.78 | 168409 |
| 1732750500 | 59.99 | 0.03 | 0.05 | 59.98 | 60.0087 | 59.98 | 566540 |
| 1732664100 | 59.96 | 0.01 | 0.02 | 59.96 | 59.985 | 59.95 | 791275 |
| 1732577700 | 59.95 | 0.02 | 0.03 | 59.94 | 59.96 | 59.93 | 854653 |
| 1732318500 | 59.93 | 0.02 | 0.04 | 59.94 | 59.94 | 59.92 | 699287 |
| 1732232100 | 59.905 | 0.01 | 0.01 | 59.92 | 59.92 | 59.905 | 590467 |
| 1732145700 | 59.9 | -0.02 | -0.03 | 59.9 | 59.93 | 59.9 | 588093 |
| 1732059300 | 59.915 | 0.02 | 0.03 | 59.91 | 59.93 | 59.91 | 692208 |
| 1731972900 | 59.9 | 0.02 | 0.03 | 59.91 | 59.91 | 59.8917 | 492216 |
| 1731713700 | 59.88 | 0.03 | 0.05 | 59.88 | 59.9 | 59.86 | 1336160 |
| 1731627300 | 59.85 | -0.01 | -0.02 | 59.89 | 59.89 | 59.85 | 854631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
