News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 53.8 | 53.905 | 53.31 | 658833 | 53.60503413 | SP |
| 4 | 0.75 | 1.4137606032 | 53.05 | 53.905 | 52.8901 | 1118947 | 53.23606906 | SP |
| 12 | 2.07 | 4.0015464914 | 51.73 | 53.905 | 51.5998 | 1084418 | 52.80489884 | SP |
| 26 | 1.69 | 3.24313951257 | 52.11 | 53.905 | 50.92 | 1200818 | 52.17099777 | SP |
| 52 | 3.11 | 6.1353324127 | 50.69 | 53.905 | 49.5006 | 1325867 | 51.67711138 | SP |
| 156 | -8.84 | -14.1123882503 | 62.64 | 64.15 | 49.5006 | 2597651 | 56.3870841 | SP |
| 260 | -3.17 | -5.56433210462 | 56.97 | 64.15 | 49.5006 | 2155173 | 57.65826678 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 53.66 | 0.01 | 0.02 | 53.57 | 53.715 | 53.475 | 515770 |
| 1726871400 | 53.65 | 0.34 | 0.64 | 53.61 | 53.7199 | 53.54 | 1003537 |
| 1726785000 | 53.31 | -0.27 | -0.50 | 53.55 | 53.72 | 53.31 | 494644 |
| 1726698600 | 53.58 | -0.19 | -0.35 | 53.67 | 53.905 | 53.56 | 730154 |
| 1726612200 | 53.77 | -0.02 | -0.04 | 53.8 | 53.82 | 53.735 | 550059 |
| 1726525800 | 53.79 | 0.18 | 0.34 | 53.72 | 53.805 | 53.6633 | 402481 |
| 1726266600 | 53.61 | 0.21 | 0.39 | 53.63 | 53.635 | 53.54 | 465663 |
| 1726180200 | 53.4 | -0.01 | -0.02 | 53.37 | 53.435 | 53.33 | 1321386 |
| 1726093800 | 53.41 | 0.02 | 0.04 | 53.4 | 53.54 | 53.37 | 681693 |
| 1726007400 | 53.39 | 0.13 | 0.24 | 53.22 | 53.39 | 53.22 | 918232 |
| 1725921000 | 53.26 | 0.13 | 0.24 | 53.17 | 53.2938 | 53.13 | 795133 |
| 1725661800 | 53.13 | 0.03 | 0.06 | 53.21 | 53.38 | 53.105 | 854709 |
| 1725575400 | 53.1 | 0.05 | 0.09 | 53.135 | 53.17 | 53.0201 | 5285903 |
| 1725489000 | 53.05 | 0.1 | 0.19 | 52.91 | 53.08 | 52.895 | 4527820 |
| 1725402600 | 52.95 | 0.02 | 0.04 | 52.94 | 53.03 | 52.8901 | 513689 |
| 1725057000 | 52.93 | -0.18 | -0.34 | 53.07 | 53.105 | 52.9 | 572835 |
| 1724970600 | 53.11 | -0.07 | -0.13 | 53.1 | 53.1263 | 53.0501 | 538324 |
| 1724884200 | 53.18 | 0.01 | 0.02 | 53.21 | 53.235 | 53.14 | 635781 |
| 1724797800 | 53.17 | -0.01 | -0.02 | 53.05 | 53.21 | 53.05 | 452186 |
| 1724711400 | 53.18 | 0.01 | 0.02 | 53.26 | 53.28 | 53.1724 | 585900 |
| 1724452200 | 53.17 | 0.29 | 0.55 | 52.96 | 53.23 | 52.92 | 779642 |
| 1724365800 | 52.88 | -0.16 | -0.30 | 52.9 | 52.9 | 52.735 | 538088 |
| 1724279400 | 53.04 | 0.09 | 0.17 | 52.97 | 53.08 | 52.88 | 702070 |
| 1724193000 | 52.95 | 0.23 | 0.44 | 52.83 | 52.954 | 52.815 | 517012 |
| 1724106600 | 52.72 | 0.03 | 0.06 | 52.69 | 52.82 | 52.682 | 554366 |
| 1723847400 | 52.69 | -0.01 | -0.02 | 52.7826 | 52.795 | 52.66 | 639515 |
| 1723761000 | 52.7 | -0.11 | -0.21 | 52.61 | 52.71 | 52.565 | 392654 |
| 1723674600 | 52.81 | -0.04 | -0.08 | 52.85 | 52.955 | 52.7938 | 474004 |
| 1723588200 | 52.85 | 0.11 | 0.21 | 52.85 | 52.856 | 52.77 | 478836 |
| 1723501800 | 52.74 | 0.14 | 0.27 | 52.55 | 52.76 | 52.5329 | 617307 |
| 1723242600 | 52.6 | 0.14 | 0.27 | 52.64 | 52.65 | 52.54 | 861186 |
| 1723156200 | 52.46 | -0.05 | -0.10 | 52.39 | 52.47 | 52.35 | 629277 |
| 1723069800 | 52.51 | -0.18 | -0.34 | 52.58 | 52.676 | 52.48 | 1390439 |
| 1722983400 | 52.69 | -0.27 | -0.51 | 52.84 | 52.8648 | 52.66 | 973008 |
| 1722897000 | 52.96 | 0.15 | 0.28 | 52.9 | 53.05 | 52.71 | 6837241 |
| 1722637800 | 52.81 | 0.25 | 0.48 | 52.77 | 52.88 | 52.68 | 5340276 |
| 1722551400 | 52.56 | -0.13 | -0.25 | 52.57 | 52.72 | 52.55 | 4450677 |
| 1722465000 | 52.69 | 0.3 | 0.57 | 52.55 | 52.69 | 52.41 | 711092 |
| 1722378600 | 52.39 | 0.03 | 0.06 | 52.39 | 52.46 | 52.31 | 511724 |
| 1722292200 | 52.36 | 0.08 | 0.15 | 52.38 | 52.39 | 52.31 | 550365 |
| 1722033000 | 52.28 | 0.14 | 0.27 | 52.27 | 52.31 | 52.2101 | 531920 |
| 1721946600 | 52.14 | 0.12 | 0.23 | 52.07 | 52.2101 | 52.07 | 716945 |
| 1721860200 | 52.02 | -0.15 | -0.29 | 52.2 | 52.26 | 52.01 | 532756 |
| 1721773800 | 52.17 | -0.01 | -0.02 | 52.2 | 52.27 | 52.155 | 617616 |
| 1721687400 | 52.18 | -0.07 | -0.13 | 52.25 | 52.27 | 52.1036 | 1060543 |
| 1721428200 | 52.25 | -0.13 | -0.25 | 52.31 | 52.33 | 52.2401 | 275465 |
| 1721341800 | 52.38 | -0.13 | -0.25 | 52.42 | 52.505 | 52.3746 | 755964 |
| 1721255400 | 52.51 | 0.02 | 0.04 | 52.45 | 52.54 | 52.415 | 714474 |
| 1721169000 | 52.49 | 0.18 | 0.34 | 52.39 | 52.52 | 52.3638 | 801001 |
| 1721082600 | 52.31 | -0.03 | -0.06 | 52.3 | 52.375 | 52.2667 | 571477 |
| 1720823400 | 52.34 | 0.07 | 0.13 | 52.28 | 52.35 | 52.235 | 481812 |
| 1720737000 | 52.27 | 0.15 | 0.29 | 52.3 | 52.3564 | 52.2299 | 889934 |
| 1720650600 | 52.12 | 0.12 | 0.23 | 52.04 | 52.13 | 52.025 | 1046451 |
| 1720564200 | 52 | -0.11 | -0.20 | 52.05 | 52.09 | 51.95 | 1295396 |
| 1720477800 | 52.105 | -0.01 | -0.01 | 52.07 | 52.14 | 52.015 | 895808 |
| 1720218600 | 52.11 | 0.23 | 0.44 | 52.01 | 52.165 | 51.97 | 598866 |
| 1720040640 | 51.88 | 0.2 | 0.39 | 51.74 | 51.92 | 51.74 | 566521 |
| 1719959400 | 51.68 | 0.1 | 0.19 | 51.73 | 51.755 | 51.5998 | 748611 |
| 1719873000 | 51.58 | -0.43 | -0.83 | 51.61 | 51.725 | 51.5301 | 909378 |
| 1719613800 | 52.01 | -0.18 | -0.34 | 52.3 | 52.315 | 52.01 | 758996 |
| 1719527400 | 52.19 | 0.1 | 0.19 | 52.2 | 52.25 | 52.1701 | 609258 |
| 1719441000 | 52.09 | -0.15 | -0.29 | 52.05 | 52.11 | 52.03 | 1133349 |
| 1719354600 | 52.24 | 0.06 | 0.11 | 52.14 | 52.24 | 52.14 | 4772516 |
| 1719268200 | 52.18 | 0.03 | 0.06 | 52.16 | 52.18 | 52.1042 | 565737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
