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 | -0.4 | -0.780335544284 | 51.26 | 51.28 | 50.458 | 639334 | 50.91539382 | SP |
| 4 | 0.25 | 0.493973523019 | 50.61 | 51.28 | 50.065 | 689585 | 50.82733695 | SP |
| 12 | 1.98 | 4.05073649755 | 48.88 | 51.28 | 48.04 | 537450 | 50.21693652 | SP |
| 26 | 1.75 | 3.56342903686 | 49.11 | 51.28 | 47.75 | 477179 | 49.88134757 | SP |
| 52 | 0.4 | 0.792707094728 | 50.46 | 51.28 | 44.9 | 344242 | 49.3262399 | SP |
| 156 | 0.96 | 1.92384769539 | 49.9 | 51.28 | 44.11 | 194074 | 49.32523784 | SP |
| 260 | 0.96 | 1.92384769539 | 49.9 | 51.28 | 44.11 | 194074 | 49.32523784 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 50.91 | 0.28 | 0.55 | 50.92 | 50.93 | 50.69 | 905313 |
| 1721428200 | 50.63 | -0.12 | -0.24 | 50.85 | 50.85 | 50.458 | 452563 |
| 1721341800 | 50.75 | -0.22 | -0.43 | 51.16 | 51.16 | 50.624 | 579755 |
| 1721255400 | 50.97 | -0.31 | -0.60 | 51.14 | 51.15 | 50.935 | 739110 |
| 1721169000 | 51.28 | 0.13 | 0.25 | 51.26 | 51.28 | 51.17 | 519930 |
| 1721082600 | 51.15 | 0.09 | 0.18 | 51.22 | 51.2799 | 51.075 | 820726 |
| 1720823400 | 51.06 | 0.12 | 0.24 | 51 | 51.24 | 50.9701 | 1908148 |
| 1720737000 | 50.94 | -0.21 | -0.41 | 51.21 | 51.22 | 50.875 | 719134 |
| 1720650600 | 51.15 | 0.23 | 0.45 | 50.98 | 51.15 | 50.96 | 666613 |
| 1720564200 | 50.92 | 0.04 | 0.08 | 50.97 | 51.0381 | 50.9 | 692987 |
| 1720477800 | 50.88 | 0.05 | 0.10 | 50.97 | 50.97 | 50.829 | 622370 |
| 1720218600 | 50.83 | 0.18 | 0.36 | 50.72 | 50.8399 | 50.65 | 611311 |
| 1720040640 | 50.65 | 0.14 | 0.28 | 50.54 | 50.68 | 50.51 | 354446 |
| 1719959400 | 50.51 | 0.23 | 0.46 | 50.28 | 50.51 | 50.21 | 535567 |
| 1719873000 | 50.28 | 0.09 | 0.18 | 50.22 | 50.29 | 50.065 | 508486 |
| 1719613800 | 50.19 | 0 | 0.00 | 50.19 | 50.19 | 50.19 | 0 |
| 1719527400 | 50.19 | 0.03 | 0.06 | 50.22 | 50.22 | 50.1 | 579885 |
| 1719441000 | 50.16 | -0.47 | -0.93 | 50.19 | 50.21 | 50.075 | 570710 |
| 1719354600 | 50.63 | 0.11 | 0.22 | 50.61 | 50.63 | 50.53 | 625473 |
| 1719268200 | 50.52 | -0.05 | -0.10 | 50.67 | 50.67 | 50.51 | 580124 |
| 1719009000 | 50.57 | -0.01 | -0.02 | 50.61 | 50.62 | 50.505 | 533600 |
| 1718922600 | 50.58 | 0.01 | 0.02 | 50.68 | 50.68 | 50.5 | 515954 |
| 1718749800 | 50.57 | -0.01 | -0.02 | 50.71 | 50.71 | 50.54 | 563468 |
| 1718663400 | 50.58 | 0.16 | 0.32 | 50.43 | 50.5891 | 50.3815 | 560766 |
| 1718404200 | 50.42 | -0.01 | -0.02 | 50.41 | 50.42 | 50.3 | 538269 |
| 1718317800 | 50.43 | 0.1 | 0.20 | 50.44 | 50.46 | 50.275 | 792419 |
| 1718231400 | 50.33 | 0.2 | 0.40 | 50.32 | 50.41 | 50.27 | 558940 |
| 1718145000 | 50.13 | 0.07 | 0.14 | 50.04 | 50.13 | 49.88 | 341944 |
| 1718058600 | 50.06 | 0.06 | 0.12 | 50.07 | 50.07 | 49.93 | 434695 |
| 1717799400 | 50 | 0.03 | 0.06 | 49.97 | 50.1 | 49.9001 | 342960 |
| 1717713000 | 49.97 | 0.05 | 0.10 | 49.97 | 50 | 49.9 | 416272 |
| 1717626600 | 49.92 | 0.28 | 0.56 | 49.72 | 49.9377 | 49.67 | 416124 |
| 1717540200 | 49.64 | 0.08 | 0.16 | 49.51 | 49.669 | 49.42 | 292242 |
| 1717453800 | 49.56 | -0.02 | -0.04 | 49.6 | 49.69 | 49.25 | 548651 |
| 1717194600 | 49.58 | 0.27 | 0.55 | 49.43 | 49.58 | 49.1 | 389745 |
| 1717108200 | 49.31 | -0.13 | -0.26 | 49.42 | 49.43 | 49.215 | 504721 |
| 1717021800 | 49.44 | -0.14 | -0.28 | 49.45 | 49.4998 | 49.385 | 350255 |
| 1716935400 | 49.58 | 0.03 | 0.06 | 49.67 | 49.67 | 49.47 | 211116 |
| 1716589800 | 49.55 | 0.14 | 0.28 | 49.56 | 49.59 | 49.46 | 468683 |
| 1716503400 | 49.41 | -0.11 | -0.22 | 49.66 | 49.7 | 49.35 | 511634 |
| 1716417000 | 49.52 | -0.54 | -1.08 | 49.6 | 49.6 | 49.4271 | 738029 |
| 1716330600 | 50.06 | 0.04 | 0.08 | 50.02 | 50.07 | 49.97 | 571407 |
| 1716244200 | 50.02 | 0.04 | 0.08 | 50.04 | 50.0699 | 49.965 | 773037 |
| 1715985000 | 49.98 | 0.01 | 0.02 | 50.06 | 50.06 | 49.9 | 459033 |
| 1715898600 | 49.97 | 0.03 | 0.06 | 50 | 50.04 | 49.92 | 524961 |
| 1715812200 | 49.94 | 0.25 | 0.50 | 49.84 | 49.9984 | 49.7 | 681071 |
| 1715725800 | 49.69 | 0.16 | 0.32 | 49.6 | 49.69 | 49.5 | 359027 |
| 1715639400 | 49.53 | 0.04 | 0.08 | 49.61 | 49.62 | 49.4662 | 374151 |
| 1715380200 | 49.49 | 0.02 | 0.04 | 49.5 | 49.589 | 49.41 | 374212 |
| 1715293800 | 49.47 | 0.15 | 0.30 | 49.38 | 49.47 | 49.28 | 288218 |
| 1715207400 | 49.32 | 0.03 | 0.06 | 49.27 | 49.32 | 49.1602 | 316729 |
| 1715121000 | 49.29 | 0.05 | 0.10 | 49.34 | 49.34 | 49.235 | 310290 |
| 1715034600 | 49.24 | 0.36 | 0.74 | 49.11 | 49.24 | 49.01 | 412672 |
| 1714775400 | 48.88 | 0.41 | 0.85 | 48.98 | 48.99 | 48.7001 | 317718 |
| 1714689000 | 48.47 | 0.36 | 0.75 | 48.54 | 48.54 | 48.05 | 397686 |
| 1714602600 | 48.11 | -0.07 | -0.15 | 48.07 | 48.6384 | 48.04 | 479978 |
| 1714516200 | 48.18 | -0.76 | -1.55 | 48.88 | 48.8884 | 48.18 | 433895 |
| 1714429800 | 48.94 | 0.14 | 0.29 | 48.87 | 48.98 | 48.67 | 397889 |
| 1714170600 | 48.8 | 0.5 | 1.04 | 48.65 | 48.91 | 48.51 | 437684 |
| 1714084200 | 48.3 | -0.24 | -0.49 | 47.93 | 48.36 | 47.75 | 536408 |
| 1713997800 | 48.54 | -0.46 | -0.94 | 48.69 | 48.7 | 48.2873 | 394970 |
| 1713911400 | 49 | 0.59 | 1.22 | 48.66 | 49.04 | 48.61 | 449772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
