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 | 0.0793493354493 | 50.41 | 50.45 | 50.41 | 3731767 | 50.42602689 | SP |
| 4 | -0.04 | -0.0792236086354 | 50.49 | 50.51 | 50.28 | 3599546 | 50.37799014 | SP |
| 12 | 0.13 | 0.258346581876 | 50.32 | 50.53 | 50.28 | 3618491 | 50.39279088 | SP |
| 26 | 0.06 | 0.119071244295 | 50.39 | 50.53 | 50.21 | 3803061 | 50.37403416 | SP |
| 52 | 0 | 0 | 50.45 | 50.53 | 50.21 | 4179952 | 50.37300158 | SP |
| 156 | 25.35 | 100.996015936 | 25.1 | 50.53 | 25.09 | 3069844 | 48.84525139 | SP |
| 260 | 25.36 | 101.076125947 | 25.09 | 50.53 | 25.02 | 2095012 | 45.83831474 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 50.43 | -0.01 | -0.02 | 50.45 | 50.45 | 50.43 | 2958780 |
| 1721255400 | 50.44 | 0.01 | 0.02 | 50.43 | 50.44 | 50.43 | 3958852 |
| 1721169000 | 50.43 | 0.01 | 0.02 | 50.43 | 50.43 | 50.42 | 4102998 |
| 1721082600 | 50.42 | 0.01 | 0.02 | 50.41 | 50.42 | 50.41 | 3905930 |
| 1720823400 | 50.41 | 0.01 | 0.02 | 50.41 | 50.42 | 50.41 | 3732851 |
| 1720737000 | 50.4 | 0.02 | 0.04 | 50.39 | 50.4 | 50.39 | 3614999 |
| 1720650600 | 50.38 | -0.01 | -0.02 | 50.39 | 50.39 | 50.38 | 2779433 |
| 1720564200 | 50.39 | 0.02 | 0.04 | 50.39 | 50.39 | 50.38 | 3194910 |
| 1720477800 | 50.37 | 0.01 | 0.02 | 50.38 | 50.38 | 50.37 | 4833534 |
| 1720218600 | 50.36 | 0.01 | 0.02 | 50.37 | 50.37 | 50.36 | 3291107 |
| 1720040640 | 50.35 | 0.01 | 0.02 | 50.35 | 50.35 | 50.34 | 1923156 |
| 1719959400 | 50.34 | 0.02 | 0.04 | 50.34 | 50.34 | 50.33 | 3019047 |
| 1719873000 | 50.32 | 0.03 | 0.06 | 50.33 | 50.33 | 50.32 | 3758328 |
| 1719613800 | 50.29 | 0 | 0.00 | 50.29 | 50.29 | 50.29 | 0 |
| 1719527400 | 50.29 | 0.01 | 0.02 | 50.3 | 50.3 | 50.29 | 3799130 |
| 1719441000 | 50.28 | -0.01 | -0.02 | 50.3 | 50.3 | 50.28 | 3920913 |
| 1719354600 | 50.29 | -0.22 | -0.44 | 50.29 | 50.29 | 50.28 | 4846840 |
| 1719268200 | 50.51 | 0.01 | 0.02 | 50.5 | 50.51 | 50.5 | 3716411 |
| 1719009000 | 50.5 | 0.02 | 0.04 | 50.49 | 50.5 | 50.49 | 3159685 |
| 1718922600 | 50.48 | 0.02 | 0.04 | 50.47 | 50.48 | 50.47 | 3575581 |
| 1718749800 | 50.46 | 0.01 | 0.02 | 50.47 | 50.47 | 50.46 | 2482091 |
| 1718663400 | 50.45 | 0.01 | 0.02 | 50.45 | 50.46 | 50.45 | 2740189 |
| 1718404200 | 50.44 | 0.02 | 0.04 | 50.44 | 50.45 | 50.44 | 2664244 |
| 1718317800 | 50.42 | -0.01 | -0.02 | 50.42 | 50.43 | 50.42 | 2714515 |
| 1718231400 | 50.4294 | 0.01 | 0.02 | 50.42 | 50.43 | 50.41 | 5823055 |
| 1718145000 | 50.42 | 0.01 | 0.02 | 50.41 | 50.42 | 50.41 | 3444213 |
| 1718058600 | 50.41 | 0.01 | 0.02 | 50.41 | 50.42 | 50.4 | 3129180 |
| 1717799400 | 50.4 | 0.01 | 0.02 | 50.4 | 50.41 | 50.39 | 2788646 |
| 1717713000 | 50.39 | 0.02 | 0.03 | 50.38 | 50.39 | 50.38 | 2864629 |
| 1717626600 | 50.375 | 0.01 | 0.01 | 50.37 | 50.38 | 50.37 | 4019047 |
| 1717540200 | 50.37 | 0.01 | 0.02 | 50.37 | 50.37 | 50.36 | 3667126 |
| 1717453800 | 50.36 | 0 | 0.00 | 50.35 | 50.36 | 50.35 | 5007840 |
| 1717194600 | 50.36 | 0.03 | 0.06 | 50.35 | 50.36 | 50.35 | 4425839 |
| 1717108200 | 50.33 | 0 | 0.00 | 50.34 | 50.34 | 50.33 | 3763653 |
| 1717021800 | 50.33 | 0.01 | 0.02 | 50.33 | 50.33 | 50.3 | 5050995 |
| 1716935400 | 50.32 | 0.01 | 0.02 | 50.31 | 50.32 | 50.31 | 4480929 |
| 1716589800 | 50.31 | -0.21 | -0.42 | 50.31 | 50.31 | 50.3 | 4817215 |
| 1716503400 | 50.52 | 0.02 | 0.04 | 50.52 | 50.53 | 50.52 | 3590197 |
| 1716417000 | 50.5 | 0.01 | 0.02 | 50.5 | 50.51 | 50.5 | 2660745 |
| 1716330600 | 50.49 | 0 | 0.00 | 50.49 | 50.5 | 50.49 | 2611940 |
| 1716244200 | 50.49 | 0.01 | 0.02 | 50.49 | 50.49 | 50.48 | 3067015 |
| 1715985000 | 50.48 | 0.01 | 0.02 | 50.47 | 50.48 | 50.47 | 2581818 |
| 1715898600 | 50.47 | 0.02 | 0.04 | 50.47 | 50.48 | 50.47 | 6668475 |
| 1715812200 | 50.45 | 0.01 | 0.02 | 50.44 | 50.46 | 50.44 | 3593485 |
| 1715725800 | 50.44 | 0 | 0.00 | 50.44 | 50.44 | 50.43 | 2459947 |
| 1715639400 | 50.44 | 0.01 | 0.02 | 50.44 | 50.44 | 50.43 | 2571546 |
| 1715380200 | 50.43 | 0.01 | 0.02 | 50.42 | 50.43 | 50.41 | 2667061 |
| 1715293800 | 50.42 | 0.02 | 0.04 | 50.42 | 50.42 | 50.41 | 3007361 |
| 1715207400 | 50.4 | 0.01 | 0.02 | 50.39 | 50.4 | 50.39 | 3614364 |
| 1715121000 | 50.39 | 0.02 | 0.03 | 50.38 | 50.39 | 50.38 | 4037958 |
| 1715034600 | 50.375 | -0.01 | -0.01 | 50.38 | 50.38 | 50.37 | 3557384 |
| 1714775400 | 50.38 | 0.01 | 0.02 | 50.37 | 50.38 | 50.36 | 2878079 |
| 1714689000 | 50.37 | 0.01 | 0.02 | 50.37 | 50.37 | 50.36 | 4039002 |
| 1714602600 | 50.36 | 0.02 | 0.04 | 50.34 | 50.36 | 50.34 | 4993323 |
| 1714516200 | 50.34 | 0.01 | 0.02 | 50.34 | 50.35 | 50.33 | 4454318 |
| 1714429800 | 50.33 | 0.01 | 0.02 | 50.33 | 50.33 | 50.32 | 3366360 |
| 1714170600 | 50.32 | 0.01 | 0.02 | 50.32 | 50.32 | 50.31 | 4185512 |
| 1714084200 | 50.31 | 0.03 | 0.06 | 50.31 | 50.31 | 50.3 | 5500087 |
| 1713997800 | 50.28 | -0.22 | -0.44 | 50.28 | 50.29 | 50.27 | 5452258 |
| 1713911400 | 50.5 | 0 | 0.00 | 50.49 | 50.5 | 50.49 | 4319549 |
| 1713825000 | 50.5 | 0.02 | 0.04 | 50.49 | 50.5 | 50.48 | 3501483 |
| 1713565800 | 50.48 | 0.01 | 0.02 | 50.48 | 50.49 | 50.47 | 3602540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
