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 | 0.1335 | 0.264408793821 | 50.49 | 50.65 | 50.49 | 4414 | 50.57067358 | SP |
| 4 | 0.0635 | 0.12559335443 | 50.56 | 50.65 | 50.32 | 5339 | 50.50061944 | SP |
| 12 | 0.1135 | 0.224707978618 | 50.51 | 50.69 | 50.3 | 6100 | 50.4878238 | SP |
| 26 | 0.2035 | 0.403609678699 | 50.42 | 50.78 | 50.27 | 5521 | 50.47293704 | SP |
| 52 | 0.4035 | 0.803464755078 | 50.22 | 50.78 | 49.85 | 4300 | 50.36004457 | SP |
| 156 | 0.5435 | 1.08526357827 | 50.08 | 50.78 | 49.85 | 4782 | 50.25930883 | SP |
| 260 | 0.5435 | 1.08526357827 | 50.08 | 50.78 | 49.85 | 4782 | 50.25930883 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 50.6235 | 0.01 | 0.03 | 50.62 | 50.6235 | 50.6161 | 2396 |
| 1721341800 | 50.61 | 0.04 | 0.08 | 50.59 | 50.6115 | 50.5606 | 2784 |
| 1721255400 | 50.57 | -0.03 | -0.06 | 50.57 | 50.57 | 50.55 | 3825 |
| 1721169000 | 50.6 | 0.11 | 0.22 | 50.54 | 50.65 | 50.53 | 7460 |
| 1721082600 | 50.49 | -0.02 | -0.04 | 50.49 | 50.5288 | 50.49 | 5606 |
| 1720823400 | 50.51 | 0.04 | 0.08 | 50.5 | 50.5245 | 50.49 | 1428 |
| 1720737000 | 50.47 | -0.04 | -0.07 | 50.45 | 50.59 | 50.45 | 1453 |
| 1720650600 | 50.505 | 0.01 | 0.01 | 50.46 | 50.52 | 50.46 | 13659 |
| 1720564200 | 50.5 | 0.02 | 0.04 | 50.45 | 50.51 | 50.43 | 7807 |
| 1720477800 | 50.4799 | 0.02 | 0.04 | 50.41 | 50.4799 | 50.41 | 2405 |
| 1720218600 | 50.46 | 0.04 | 0.08 | 50.39 | 50.4796 | 50.39 | 18936 |
| 1720040640 | 50.4196 | -0.01 | -0.01 | 50.4 | 50.426 | 50.3989 | 2994 |
| 1719959400 | 50.425 | -0.01 | -0.02 | 50.39 | 50.52 | 50.3801 | 4635 |
| 1719873000 | 50.434 | -0.12 | -0.23 | 50.37 | 50.45 | 50.37 | 10320 |
| 1719613800 | 50.55 | 0 | 0.00 | 50.55 | 50.55 | 50.55 | 0 |
| 1719527400 | 50.55 | -0.05 | -0.09 | 50.58 | 50.58 | 50.55 | 2548 |
| 1719441000 | 50.595 | 0.02 | 0.05 | 50.59 | 50.604 | 50.56 | 3936 |
| 1719354600 | 50.57 | -0.02 | -0.04 | 50.55 | 50.65 | 50.55 | 4424 |
| 1719268200 | 50.59 | 0.03 | 0.05 | 50.56 | 50.59 | 50.56 | 1449 |
| 1719009000 | 50.565 | 0.03 | 0.07 | 50.49 | 50.605 | 50.49 | 6282 |
| 1718922600 | 50.53 | -0.03 | -0.05 | 50.51 | 50.54 | 50.5 | 3438 |
| 1718749800 | 50.555 | 0.05 | 0.09 | 50.57 | 50.6 | 50.5299 | 7246 |
| 1718663400 | 50.51 | 0.02 | 0.03 | 50.48 | 50.51 | 50.4701 | 2574 |
| 1718404200 | 50.495 | 0.02 | 0.05 | 50.48 | 50.495 | 50.4501 | 791 |
| 1718317800 | 50.471 | 0.01 | 0.02 | 50.49 | 50.57 | 50.47 | 9515 |
| 1718231400 | 50.46 | -0.08 | -0.16 | 50.5 | 50.5 | 50.44 | 18644 |
| 1718145000 | 50.539 | 0.1 | 0.20 | 50.37 | 50.539 | 50.37 | 14814 |
| 1718058600 | 50.44 | -0.01 | -0.03 | 50.44 | 50.479 | 50.4201 | 4991 |
| 1717799400 | 50.4548 | -0.01 | -0.01 | 50.45 | 50.52 | 50.38 | 3333 |
| 1717713000 | 50.46 | 0.01 | 0.02 | 50.46 | 50.46 | 50.4354 | 2025 |
| 1717626600 | 50.4509 | 0 | 0.00 | 50.41 | 50.69 | 50.41 | 17724 |
| 1717540200 | 50.45 | 0.03 | 0.07 | 50.35 | 50.46 | 50.35 | 26768 |
| 1717453800 | 50.4162 | 0.02 | 0.04 | 50.42 | 50.47 | 50.375 | 2969 |
| 1717194600 | 50.3973 | -0.24 | -0.48 | 50.35 | 50.4 | 50.35 | 631 |
| 1717108200 | 50.64 | 0.06 | 0.12 | 50.56 | 50.66 | 50.541 | 4885 |
| 1717021800 | 50.58 | 0.06 | 0.12 | 50.578 | 50.6 | 50.578 | 5175 |
| 1716935400 | 50.5201 | -0.03 | -0.07 | 50.53 | 50.65 | 50.4 | 26233 |
| 1716589800 | 50.555 | 0.01 | 0.01 | 50.53 | 50.61 | 50.4616 | 4468 |
| 1716503400 | 50.55 | 0 | 0.00 | 50.51 | 50.55 | 50.5 | 2479 |
| 1716417000 | 50.55 | 0.01 | 0.02 | 50.57 | 50.6 | 50.49 | 10912 |
| 1716330600 | 50.5411 | 0.03 | 0.06 | 50.61 | 50.61 | 50.53 | 6949 |
| 1716244200 | 50.51 | 0 | 0.01 | 50.53 | 50.53 | 50.49 | 4258 |
| 1715985000 | 50.505 | 0.03 | 0.05 | 50.48 | 50.505 | 50.46 | 3073 |
| 1715898600 | 50.48 | -0.03 | -0.05 | 50.47 | 50.48 | 50.4419 | 3779 |
| 1715812200 | 50.505 | -0.01 | -0.01 | 50.47 | 50.52 | 50.47 | 2740 |
| 1715725800 | 50.51 | 0.04 | 0.08 | 50.45 | 50.52 | 50.45 | 7667 |
| 1715639400 | 50.47 | 0.03 | 0.06 | 50.51 | 50.55 | 50.47 | 8352 |
| 1715380200 | 50.44 | -0.01 | -0.02 | 50.58 | 50.58 | 50.44 | 2397 |
| 1715293800 | 50.45 | 0 | 0.00 | 50.41 | 50.45 | 50.4001 | 2051 |
| 1715207400 | 50.45 | 0.01 | 0.02 | 50.39 | 50.48 | 50.39 | 2517 |
| 1715121000 | 50.44 | 0.07 | 0.14 | 50.4 | 50.4585 | 50.4 | 3958 |
| 1715034600 | 50.37 | 0.01 | 0.01 | 50.38 | 50.52 | 50.32 | 10073 |
| 1714775400 | 50.3626 | -0.01 | -0.01 | 50.37 | 50.38 | 50.3209 | 4740 |
| 1714689000 | 50.37 | -0.02 | -0.04 | 50.34 | 50.38 | 50.3316 | 1233 |
| 1714602600 | 50.39 | 0.04 | 0.08 | 50.45 | 50.45 | 50.34 | 11135 |
| 1714516200 | 50.3497 | -0.19 | -0.38 | 50.3 | 50.3497 | 50.3 | 8089 |
| 1714429800 | 50.54 | 0.02 | 0.04 | 50.51 | 50.5799 | 50.5 | 3738 |
| 1714170600 | 50.52 | 0.03 | 0.05 | 50.52 | 50.52 | 50.52 | 115 |
| 1714084200 | 50.4929 | -0.02 | -0.03 | 50.48 | 50.5299 | 50.48 | 4532 |
| 1713997800 | 50.51 | -0.02 | -0.04 | 50.47 | 50.51 | 50.47 | 18524 |
| 1713911400 | 50.53 | 0.05 | 0.10 | 50.49 | 50.53 | 50.49 | 2209 |
| 1713825000 | 50.48 | 0.02 | 0.04 | 50.62 | 50.62 | 50.472 | 16475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
