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 | -1.38 | -2.60968229955 | 52.88 | 52.9211 | 51.52 | 113068 | 52.14078447 | SP |
| 4 | -2.08 | -3.88204553938 | 53.58 | 54.315 | 51.52 | 95576 | 53.00879672 | SP |
| 12 | 0.73 | 1.43785700217 | 50.77 | 54.315 | 49.76 | 97329 | 52.1828445 | SP |
| 26 | 1.84 | 3.70519532823 | 49.66 | 54.315 | 47.81 | 94401 | 50.749315 | SP |
| 52 | 5.36 | 11.6168183788 | 46.14 | 54.315 | 44.44 | 109111 | 50.39803793 | SP |
| 156 | -18.88 | -26.8258027849 | 70.38 | 74.215 | 44.44 | 79818 | 52.90553625 | SP |
| 260 | -17.72 | -25.5995377059 | 69.22 | 79.65 | 44.44 | 70063 | 59.21518922 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 51.5 | -0.16 | -0.31 | 51.44 | 51.56 | 51.22 | 68484 |
| 1728513000 | 51.66 | -0.19 | -0.37 | 51.68 | 51.8299 | 51.53 | 73547 |
| 1728426600 | 51.85 | 0.17 | 0.33 | 51.61 | 51.8922 | 51.5859 | 59340 |
| 1728340200 | 51.68 | -0.47 | -0.90 | 51.9 | 52.01 | 51.68 | 61222 |
| 1728081000 | 52.15 | -0.38 | -0.72 | 52.11 | 52.2699 | 52.02 | 167533 |
| 1727994600 | 52.53 | -0.5 | -0.94 | 52.88 | 52.9211 | 52.52 | 203696 |
| 1727908200 | 53.03 | -0.28 | -0.53 | 52.86 | 53.09 | 52.72 | 299800 |
| 1727821800 | 53.31 | 0.04 | 0.08 | 53.42 | 53.555 | 53.19 | 79299 |
| 1727735400 | 53.27 | -0.15 | -0.28 | 53.41 | 53.43 | 53.1 | 44898 |
| 1727476200 | 53.42 | 0.36 | 0.68 | 53.3 | 53.4452 | 53.17 | 39705 |
| 1727389800 | 53.06 | 0.06 | 0.11 | 53.16 | 53.18 | 52.8567 | 35365 |
| 1727303400 | 53 | -0.42 | -0.79 | 53.21 | 53.25 | 53 | 37998 |
| 1727217000 | 53.42 | 0.07 | 0.13 | 53.11 | 53.51 | 53.05 | 28761 |
| 1727130600 | 53.35 | -0.13 | -0.24 | 53.26 | 53.64 | 53.19 | 421635 |
| 1726871400 | 53.48 | -0.04 | -0.07 | 53.41 | 53.6 | 53.315 | 57870 |
| 1726785000 | 53.52 | -0.08 | -0.15 | 53.42 | 53.6187 | 53.2701 | 32191 |
| 1726698600 | 53.6 | -0.47 | -0.87 | 53.83 | 54.13 | 53.547 | 55637 |
| 1726612200 | 54.07 | -0.07 | -0.13 | 54.25 | 54.315 | 53.98 | 59573 |
| 1726525800 | 54.14 | 0.35 | 0.65 | 53.82 | 54.21 | 53.76 | 73575 |
| 1726266600 | 53.79 | 0.27 | 0.50 | 53.69 | 53.86 | 53.61 | 42095 |
| 1726180200 | 53.52 | -0.11 | -0.21 | 53.58 | 53.65 | 53.4 | 37770 |
| 1726093800 | 53.63 | 0.05 | 0.09 | 53.51 | 53.78 | 53.46 | 47288 |
| 1726007400 | 53.58 | 0.25 | 0.47 | 53.33 | 53.68 | 53.2865 | 31315 |
| 1725921000 | 53.33 | -0.02 | -0.04 | 53.13 | 53.47 | 53.07 | 65331 |
| 1725661800 | 53.35 | 0.13 | 0.24 | 53.2 | 53.65 | 53.08 | 85771 |
| 1725575400 | 53.22 | 0.35 | 0.66 | 53.06 | 53.27 | 52.869 | 153916 |
| 1725489000 | 52.87 | 0.45 | 0.86 | 52.4 | 52.97 | 52.4 | 306988 |
| 1725402600 | 52.42 | 0.21 | 0.40 | 52.39 | 52.62 | 52.26 | 159824 |
| 1725057000 | 52.21 | -0.24 | -0.46 | 52.56 | 52.67 | 52.12 | 31909 |
| 1724970600 | 52.45 | -0.17 | -0.32 | 52.46 | 52.58 | 52.29 | 46601 |
| 1724884200 | 52.62 | -0.17 | -0.32 | 52.76 | 52.7899 | 52.59 | 47652 |
| 1724797800 | 52.79 | -0.05 | -0.09 | 52.52 | 52.81 | 52.33 | 49473 |
| 1724711400 | 52.84 | -0.13 | -0.25 | 53.07 | 53.18 | 52.83 | 75674 |
| 1724452200 | 52.97 | 0.39 | 0.74 | 52.76 | 52.98 | 52.65 | 46123 |
| 1724365800 | 52.58 | -0.42 | -0.79 | 52.75 | 52.789 | 52.35 | 180235 |
| 1724279400 | 53 | 0.18 | 0.34 | 52.85 | 53.1499 | 52.71 | 100186 |
| 1724193000 | 52.82 | 0.27 | 0.51 | 52.69 | 52.8674 | 52.64 | 34106 |
| 1724106600 | 52.5519 | 0.19 | 0.37 | 52.35 | 52.6505 | 52.35 | 26121 |
| 1723847400 | 52.36 | 0.21 | 0.40 | 52.27 | 52.3782 | 52.17 | 49871 |
| 1723761000 | 52.15 | -0.32 | -0.61 | 51.95 | 52.21 | 51.79 | 35173 |
| 1723674600 | 52.47 | 0.3 | 0.58 | 52.29 | 52.58 | 52.25 | 61103 |
| 1723588200 | 52.17 | 0.5 | 0.97 | 52.01 | 52.17 | 51.9013 | 39738 |
| 1723501800 | 51.67 | 0.06 | 0.12 | 51.48 | 51.7784 | 51.39 | 26576 |
| 1723242600 | 51.61 | 0.47 | 0.92 | 51.68 | 51.68 | 51.48 | 32103 |
| 1723156200 | 51.14 | -0.08 | -0.15 | 51.07 | 51.1894 | 50.93 | 73358 |
| 1723069800 | 51.215 | -0.32 | -0.61 | 51.43 | 51.63 | 51.12 | 103692 |
| 1722983400 | 51.53 | -0.63 | -1.21 | 52.15 | 52.19 | 51.53 | 117669 |
| 1722897000 | 52.16 | -0.12 | -0.23 | 52.56 | 52.67 | 52.0101 | 157257 |
| 1722637800 | 52.28 | 0.96 | 1.87 | 51.85 | 52.33 | 51.82 | 244044 |
| 1722551400 | 51.32 | 0.13 | 0.25 | 51.27 | 51.52 | 51.12 | 73016 |
| 1722465000 | 51.19 | 0.52 | 1.03 | 51.1 | 51.19 | 50.89 | 241854 |
| 1722378600 | 50.67 | 0.04 | 0.08 | 50.8 | 50.8 | 50.5243 | 103286 |
| 1722292200 | 50.63 | 0.13 | 0.26 | 50.71 | 50.71 | 50.47 | 106866 |
| 1722033000 | 50.5 | 0.44 | 0.88 | 50.41 | 50.5 | 50.31 | 69336 |
| 1721946600 | 50.06 | 0.3 | 0.60 | 49.99 | 50.2 | 49.96 | 406656 |
| 1721860200 | 49.76 | -0.51 | -1.01 | 50.35 | 50.35 | 49.76 | 55016 |
| 1721773800 | 50.27 | -0.02 | -0.04 | 50.4 | 50.4818 | 50.21 | 171530 |
| 1721687400 | 50.29 | -0.14 | -0.28 | 50.64 | 50.65 | 50.19 | 49023 |
| 1721428200 | 50.43 | -0.2 | -0.40 | 50.48 | 50.53 | 50.35 | 73928 |
| 1721341800 | 50.63 | -0.35 | -0.69 | 50.77 | 50.96 | 50.63 | 51298 |
| 1721255400 | 50.98 | -0.02 | -0.04 | 50.81 | 51.07 | 50.52 | 41312 |
| 1721169000 | 51 | 0.54 | 1.07 | 50.67 | 51 | 50.64 | 91937 |
| 1721082600 | 50.46 | -0.38 | -0.75 | 50.61 | 50.66 | 50.43 | 69108 |
| 1720823400 | 50.84 | 0.14 | 0.28 | 50.77 | 50.9 | 50.7 | 67860 |
| 1720737000 | 50.7 | 0.43 | 0.86 | 50.75 | 50.91 | 50.68 | 34293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
