News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 2.30600908938 | 59.41 | 60.88 | 58.94 | 1570270 | 59.3549877 | SP |
| 4 | 2.94 | 5.08298755187 | 57.84 | 60.88 | 56.86 | 1878675 | 58.56950896 | SP |
| 12 | 3.53 | 6.16593886463 | 57.25 | 60.88 | 55.065 | 1582299 | 57.67188049 | SP |
| 26 | 6.28 | 11.5229357798 | 54.5 | 60.88 | 52.43 | 2003913 | 56.76080247 | SP |
| 52 | 8.41 | 16.0588122971 | 52.37 | 60.88 | 47.765 | 1687580 | 54.57464083 | SP |
| 156 | -1.47 | -2.36144578313 | 62.25 | 63.56 | 43.7311 | 921977 | 53.82847021 | SP |
| 260 | 10.98 | 22.0481927711 | 49.8 | 63.74 | 31.17 | 564546 | 53.93655237 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 60.78 | 0.67 | 1.11 | 60.77 | 60.88 | 60.365 | 1111679 |
| 1720040640 | 60.11 | 0.76 | 1.28 | 59.68 | 60.1596 | 59.68 | 712946 |
| 1719959700 | 59.35 | 0.14 | 0.24 | 59.03 | 59.375 | 58.94 | 2050156 |
| 1719873300 | 59.21 | 0.19 | 0.32 | 59.43 | 59.52 | 59.1244 | 1718575 |
| 1719614100 | 59.02 | 0 | 0.00 | 59.02 | 59.02 | 59.02 | 0 |
| 1719527700 | 59.02 | 0.46 | 0.79 | 59 | 59.16 | 58.925 | 4440892 |
| 1719441300 | 58.56 | -0.17 | -0.29 | 58.41 | 58.63 | 58.36 | 1810585 |
| 1719354900 | 58.73 | 0.09 | 0.15 | 58.7 | 58.75 | 58.495 | 3804829 |
| 1719268500 | 58.64 | -0.14 | -0.24 | 58.79 | 59.07 | 58.64 | 2484345 |
| 1719009300 | 58.78 | -0.15 | -0.25 | 58.91 | 58.95 | 58.75 | 1006962 |
| 1718922900 | 58.93 | -0.03 | -0.05 | 59.2 | 59.22 | 58.635 | 1491171 |
| 1718750100 | 58.96 | 0.66 | 1.13 | 58.62 | 59.06 | 58.44 | 1367401 |
| 1718663700 | 58.3 | 0.31 | 0.53 | 58.16 | 58.38 | 57.905 | 1251264 |
| 1718404500 | 57.99 | 0.19 | 0.33 | 57.76 | 57.99 | 57.57 | 1412568 |
| 1718318100 | 57.8 | -0.14 | -0.24 | 58.03 | 58.04 | 57.555 | 840463 |
| 1718231700 | 57.94 | 0.73 | 1.28 | 58.18 | 58.28 | 57.835 | 1840308 |
| 1718145300 | 57.21 | -0.67 | -1.16 | 57.2 | 57.22 | 56.86 | 1558948 |
| 1718058900 | 57.88 | 0.38 | 0.66 | 57.66 | 57.9299 | 57.4601 | 1647965 |
| 1717799700 | 57.5 | -0.45 | -0.78 | 57.94 | 57.94 | 57.41 | 2636219 |
| 1717713300 | 57.95 | 0.39 | 0.68 | 57.91 | 57.995 | 57.76 | 3898821 |
| 1717626900 | 57.56 | 1.19 | 2.11 | 57.2 | 57.565 | 57.04 | 1302002 |
| 1717540500 | 56.37 | -1.32 | -2.29 | 56.32 | 56.425 | 56.08 | 1640169 |
| 1717454100 | 57.69 | 0.79 | 1.39 | 57.86 | 57.86 | 57.35 | 2911627 |
| 1717194900 | 56.9 | -0.33 | -0.58 | 57.08 | 57.08 | 56.3839 | 1470707 |
| 1717108500 | 57.23 | -0.25 | -0.43 | 57.26 | 57.4 | 57.05 | 1403982 |
| 1717022100 | 57.48 | -1 | -1.71 | 57.77 | 57.77 | 57.4367 | 999203 |
| 1716935700 | 58.48 | -0.09 | -0.15 | 58.675 | 58.785 | 58.33 | 700143 |
| 1716590100 | 58.57 | 0.29 | 0.50 | 58.52 | 58.68 | 58.43 | 794488 |
| 1716503700 | 58.28 | -0.18 | -0.31 | 58.99 | 59 | 58.2 | 799036 |
| 1716417300 | 58.46 | -0.07 | -0.12 | 58.67 | 58.78 | 58.32 | 1077308 |
| 1716330900 | 58.53 | -0.17 | -0.29 | 58.61 | 58.68 | 58.41 | 836837 |
| 1716244500 | 58.7 | -0.1 | -0.17 | 58.59 | 58.7757 | 58.5 | 759297 |
| 1715985300 | 58.8 | 0.19 | 0.32 | 58.61 | 58.8199 | 58.525 | 995544 |
| 1715898900 | 58.61 | -0.17 | -0.29 | 58.78 | 58.81 | 58.57 | 1160475 |
| 1715812500 | 58.78 | 0.59 | 1.01 | 58.59 | 58.805 | 58.32 | 2036787 |
| 1715726100 | 58.19 | 0.55 | 0.95 | 57.88 | 58.1999 | 57.82 | 657503 |
| 1715639700 | 57.64 | 0.13 | 0.23 | 57.82 | 57.83 | 57.575 | 819399 |
| 1715380500 | 57.51 | 0.04 | 0.07 | 57.8 | 57.8 | 57.47 | 1538958 |
| 1715294100 | 57.47 | -0.14 | -0.24 | 57.34 | 57.475 | 57.125 | 1188628 |
| 1715207700 | 57.61 | 0.12 | 0.21 | 57.54 | 57.69 | 57.43 | 1406872 |
| 1715121300 | 57.49 | -0.29 | -0.50 | 57.58 | 57.66 | 57.455 | 1053785 |
| 1715034900 | 57.78 | 0.08 | 0.14 | 57.62 | 57.78 | 57.6023 | 1796825 |
| 1714775700 | 57.7 | 0.48 | 0.84 | 57.55 | 57.7 | 57.36 | 2517939 |
| 1714689300 | 57.22 | 0.83 | 1.47 | 56.89 | 57.3285 | 56.585 | 2314693 |
| 1714602900 | 56.39 | -0.03 | -0.05 | 56.56 | 57.0583 | 56.2501 | 1752826 |
| 1714516500 | 56.42 | -0.68 | -1.19 | 56.8 | 56.86 | 56.42 | 1171115 |
| 1714430100 | 57.1 | 0.59 | 1.04 | 56.85 | 57.115 | 56.78 | 868136 |
| 1714170900 | 56.51 | 0.41 | 0.73 | 56.41 | 56.55 | 56.2896 | 1125508 |
| 1714084500 | 56.1 | 0.09 | 0.16 | 55.52 | 56.16 | 55.41 | 1313950 |
| 1713998100 | 56.01 | -0.01 | -0.02 | 56.21 | 56.22 | 55.825 | 1248729 |
| 1713911700 | 56.02 | 0.35 | 0.63 | 55.67 | 56.06 | 55.565 | 1273544 |
| 1713825300 | 55.67 | 0.49 | 0.89 | 55.26 | 55.75 | 55.22 | 1157896 |
| 1713566100 | 55.18 | -0.33 | -0.59 | 55.34 | 55.42 | 55.065 | 1791323 |
| 1713479700 | 55.51 | 0.13 | 0.23 | 55.55 | 55.8 | 55.3521 | 2110550 |
| 1713393300 | 55.38 | -0.1 | -0.18 | 55.75 | 55.78 | 55.21 | 2052085 |
| 1713306900 | 55.48 | -0.77 | -1.37 | 55.54 | 55.7 | 55.335 | 1739198 |
| 1713220500 | 56.25 | -0.57 | -1.00 | 57 | 57.055 | 56.2 | 1485778 |
| 1712961300 | 56.82 | -1.18 | -2.03 | 57.25 | 57.37 | 56.71 | 1414061 |
| 1712874900 | 58 | 0.41 | 0.71 | 57.94 | 58.055 | 57.5899 | 2304740 |
| 1712788500 | 57.59 | -0.99 | -1.69 | 57.81 | 57.82 | 57.42 | 2548219 |
| 1712702100 | 58.58 | 0.34 | 0.58 | 58.63 | 58.75 | 58.31 | 1581841 |
| 1712615700 | 58.24 | 0.4 | 0.69 | 58.1 | 58.3 | 58.1 | 928632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
