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 | 0.078400627205 | 51.02 | 51.07 | 50.9601 | 70384 | 51.01972761 | SP |
| 4 | -0.15 | -0.292911540715 | 51.21 | 51.22 | 50.87 | 113209 | 51.00658029 | SP |
| 12 | 0.09 | 0.176574455562 | 50.97 | 51.22 | 50.715 | 69236 | 50.98186806 | SP |
| 26 | 0.195 | 0.38336773813 | 50.865 | 51.22 | 50.6291 | 50075 | 50.91395107 | SP |
| 52 | 1 | 1.99760287655 | 50.06 | 51.22 | 49.9705 | 33739 | 50.79760907 | SP |
| 156 | 1 | 1.99760287655 | 50.06 | 51.22 | 49.9705 | 33739 | 50.79760907 | SP |
| 260 | 1 | 1.99760287655 | 50.06 | 51.22 | 49.9705 | 33739 | 50.79760907 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 51.06 | 0 | 0.00 | 51.07 | 51.07 | 51.04 | 321828 |
| 1721687400 | 51.06 | 0.02 | 0.04 | 51.07 | 51.07 | 51.0297 | 54875 |
| 1721428200 | 51.04 | 0.01 | 0.02 | 51.09 | 51.09 | 51.02 | 78609 |
| 1721341800 | 51.03 | 0.01 | 0.02 | 50.99 | 51.03 | 50.99 | 58275 |
| 1721255400 | 51.02 | 0.03 | 0.06 | 51 | 51.02 | 50.9718 | 67695 |
| 1721169000 | 50.99 | 0.01 | 0.01 | 51.02 | 51.02 | 50.9601 | 113512 |
| 1721082600 | 50.985 | -0.03 | -0.05 | 51.02 | 51.02 | 50.97 | 126445 |
| 1720823400 | 51.01 | 0.01 | 0.02 | 51.01 | 51.01 | 50.974 | 57002 |
| 1720737000 | 51 | 0.01 | 0.02 | 51 | 51 | 50.944 | 295282 |
| 1720650600 | 50.99 | 0.03 | 0.06 | 50.98 | 50.99 | 50.94 | 101677 |
| 1720564200 | 50.96 | -0.02 | -0.04 | 51 | 51 | 50.935 | 121238 |
| 1720477800 | 50.98 | 0.04 | 0.09 | 50.95 | 50.98 | 50.9298 | 164527 |
| 1720218600 | 50.935 | 0.03 | 0.05 | 51.09 | 51.09 | 50.925 | 94567 |
| 1720040640 | 50.91 | 0 | 0.01 | 50.96 | 50.96 | 50.8942 | 53775 |
| 1719959400 | 50.905 | 0.01 | 0.02 | 50.92 | 50.92 | 50.88 | 84315 |
| 1719873000 | 50.895 | -0.21 | -0.41 | 50.9 | 50.9 | 50.87 | 129844 |
| 1719613800 | 51.105 | 0 | 0.00 | 51.105 | 51.105 | 51.105 | 0 |
| 1719527400 | 51.105 | 0.03 | 0.06 | 51.09 | 51.11 | 51.055 | 95955 |
| 1719441000 | 51.075 | 0.01 | 0.01 | 51.22 | 51.22 | 51.049 | 189829 |
| 1719354600 | 51.07 | 0.01 | 0.02 | 51.21 | 51.21 | 51.0429 | 122520 |
| 1719268200 | 51.06 | 0.02 | 0.03 | 51.2 | 51.2 | 51.04 | 100343 |
| 1719009000 | 51.045 | 0.01 | 0.02 | 51.05 | 51.05 | 51.02 | 50916 |
| 1718922600 | 51.035 | 0.02 | 0.05 | 51.04 | 51.05 | 51.005 | 46412 |
| 1718749800 | 51.01 | 0.02 | 0.05 | 51.04 | 51.04 | 50.984 | 115470 |
| 1718663400 | 50.985 | -0.01 | -0.01 | 51.07 | 51.07 | 50.953 | 66547 |
| 1718404200 | 50.99 | 0.02 | 0.04 | 51 | 51.04 | 50.9488 | 136708 |
| 1718317800 | 50.97 | 0 | 0.00 | 51.1 | 51.1 | 50.93 | 81410 |
| 1718231400 | 50.97 | 0.01 | 0.02 | 50.98 | 50.98 | 50.9499 | 150619 |
| 1718145000 | 50.96 | 0.02 | 0.04 | 50.96 | 50.97 | 50.9206 | 44791 |
| 1718058600 | 50.94 | 0.01 | 0.02 | 50.94 | 51.065 | 50.92 | 29052 |
| 1717799400 | 50.93 | 0.02 | 0.04 | 50.96 | 50.96 | 50.91 | 16552 |
| 1717713000 | 50.91 | -0.02 | -0.04 | 50.94 | 50.94 | 50.8925 | 38865 |
| 1717626600 | 50.93 | 0.03 | 0.06 | 50.89 | 51.01 | 50.88 | 38289 |
| 1717540200 | 50.9 | 0.01 | 0.02 | 50.89 | 50.91 | 50.87 | 35630 |
| 1717453800 | 50.89 | -0.23 | -0.45 | 50.84 | 50.8975 | 50.84 | 97044 |
| 1717194600 | 51.12 | 0.01 | 0.02 | 51.12 | 51.12 | 51.1 | 52736 |
| 1717108200 | 51.108 | -0 | -0.00 | 51.15 | 51.15 | 51.095 | 33528 |
| 1717021800 | 51.11 | 0.03 | 0.07 | 51.08 | 51.11 | 51.08 | 12762 |
| 1716935400 | 51.075 | 0.01 | 0.02 | 51.06 | 51.08 | 51.06 | 19355 |
| 1716589800 | 51.065 | 0.02 | 0.04 | 51.05 | 51.07 | 51.05 | 20968 |
| 1716503400 | 51.045 | 0.05 | 0.11 | 51.03 | 51.0512 | 51.0127 | 22656 |
| 1716417000 | 50.99 | 0.01 | 0.01 | 50.97 | 50.99 | 50.97 | 22402 |
| 1716330600 | 50.985 | 0.01 | 0.01 | 51.01 | 51.01 | 50.9601 | 10125 |
| 1716244200 | 50.98 | 0.02 | 0.04 | 50.96 | 50.98 | 50.95 | 28965 |
| 1715985000 | 50.96 | 0.02 | 0.04 | 50.95 | 50.97 | 50.95 | 12957 |
| 1715898600 | 50.94 | 0.03 | 0.07 | 50.89 | 50.94 | 50.89 | 59613 |
| 1715812200 | 50.905 | 0.02 | 0.04 | 50.91 | 50.92 | 50.8901 | 16923 |
| 1715725800 | 50.885 | 0.02 | 0.05 | 50.9 | 50.9013 | 50.86 | 25438 |
| 1715639400 | 50.86 | 0.01 | 0.02 | 50.86 | 50.89 | 50.86 | 21872 |
| 1715380200 | 50.85 | 0.03 | 0.06 | 50.8501 | 50.86 | 50.835 | 38542 |
| 1715293800 | 50.82 | 0 | 0.00 | 50.83 | 50.84 | 50.82 | 21901 |
| 1715207400 | 50.82 | 0.02 | 0.05 | 50.82 | 50.84 | 50.8 | 69792 |
| 1715121000 | 50.795 | 0.01 | 0.01 | 50.8 | 50.84 | 50.775 | 88013 |
| 1715034600 | 50.79 | 0.01 | 0.02 | 50.79 | 50.79 | 50.77 | 21079 |
| 1714775400 | 50.78 | 0.01 | 0.02 | 50.76 | 50.79 | 50.758 | 14593 |
| 1714689000 | 50.77 | 0.04 | 0.08 | 50.75 | 50.77 | 50.7352 | 23936 |
| 1714602600 | 50.73 | -0.24 | -0.47 | 50.72 | 50.74 | 50.715 | 34040 |
| 1714516200 | 50.97 | 0 | 0.00 | 50.97 | 51.01 | 50.96 | 77600 |
| 1714429800 | 50.97 | 0.01 | 0.02 | 50.98 | 50.99 | 50.9637 | 37383 |
| 1714170600 | 50.9595 | 0.01 | 0.02 | 50.93 | 50.96 | 50.93 | 13194 |
| 1714084200 | 50.95 | 0.04 | 0.08 | 50.93 | 50.95 | 50.9001 | 38703 |
| 1713997800 | 50.91 | 0 | 0.01 | 50.97 | 50.97 | 50.9 | 95288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
