News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5974 | 1.1917015759 | 50.13 | 51.6 | 49.29 | 1663 | 50.57244343 | SP |
| 4 | 0.3574 | 0.709549334922 | 50.37 | 53.07 | 48.2596 | 1626 | 50.08859953 | SP |
| 12 | 1.4074 | 2.85360908354 | 49.32 | 53.07 | 47.5109 | 1437 | 50.19563181 | SP |
| 26 | 1.0074 | 2.02614641995 | 49.72 | 53.07 | 45.88 | 1525 | 49.82979068 | SP |
| 52 | 1.0074 | 2.02614641995 | 49.72 | 53.07 | 45.88 | 1525 | 49.82979068 | SP |
| 156 | 1.0074 | 2.02614641995 | 49.72 | 53.07 | 45.88 | 1525 | 49.82979068 | SP |
| 260 | 1.0074 | 2.02614641995 | 49.72 | 53.07 | 45.88 | 1525 | 49.82979068 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 50.7274 | 0.72 | 1.44 | 50.7419 | 50.7419 | 50.7274 | 902 |
| 1738625400 | 50.0087 | -0.73 | -1.44 | 49.29 | 50.26 | 49.29 | 752 |
| 1738366200 | 50.7391 | 0.08 | 0.17 | 51.16 | 51.6 | 50.7391 | 424 |
| 1738279800 | 50.655 | 0.9 | 1.81 | 50.86 | 50.86 | 50.29 | 5905 |
| 1738193400 | 49.7521 | 0.04 | 0.07 | 50.13 | 50.13 | 49.7521 | 334 |
| 1738107000 | 49.7159 | 1.14 | 2.35 | 48.92 | 49.91 | 48.28 | 1830 |
| 1738020600 | 48.5753 | -3.71 | -7.10 | 49.68 | 49.89 | 48.32 | 4678 |
| 1737761400 | 52.2858 | -0.31 | -0.59 | 53.07 | 53.07 | 52.2858 | 2902 |
| 1737675000 | 52.5951 | 0 | 0.00 | 52.5951 | 52.5951 | 52.5951 | 0 |
| 1737588600 | 52.5951 | 1.07 | 2.08 | 52.29 | 52.5951 | 52.29 | 220 |
| 1737502200 | 51.5215 | 1.04 | 2.07 | 51.1 | 51.7039 | 51.1 | 762 |
| 1737156600 | 50.478 | 0.59 | 1.19 | 50.88 | 50.88 | 50.47 | 1098 |
| 1737070200 | 49.8843 | 0.13 | 0.25 | 50.15 | 50.2299 | 49.8843 | 1099 |
| 1736983800 | 49.7593 | 0.89 | 1.83 | 49.83 | 49.9799 | 49.7593 | 430 |
| 1736897400 | 48.8645 | 0.31 | 0.65 | 49.19 | 49.19 | 48.85 | 1014 |
| 1736811000 | 48.5507 | -0.82 | -1.66 | 48.5 | 48.56 | 48.2596 | 1927 |
| 1736551800 | 49.368 | -0.86 | -1.71 | 49.52 | 49.52 | 49.047 | 699 |
| 1736379000 | 50.2253 | -0.06 | -0.12 | 50.37 | 50.59 | 50.2 | 2667 |
| 1736292600 | 50.2867 | -0.94 | -1.83 | 51.56 | 51.56 | 50.2867 | 84 |
| 1736206200 | 51.2261 | 1.34 | 2.69 | 51.02 | 51.68 | 51.02 | 2064 |
| 1735947000 | 49.8828 | 1.25 | 2.57 | 49.09 | 49.8828 | 49.09 | 1017 |
| 1735860600 | 48.6338 | 0.1 | 0.20 | 48.9 | 49.0301 | 48.375 | 3058 |
| 1735687800 | 48.5375 | -0.39 | -0.81 | 48.77 | 48.77 | 48.5375 | 813 |
| 1735601400 | 48.9321 | -0.76 | -1.52 | 48.7 | 48.9321 | 48.7 | 862 |
| 1735342200 | 49.6888 | -0.72 | -1.42 | 50 | 50 | 49.38 | 1369 |
| 1735255800 | 50.4048 | 0.03 | 0.07 | 50 | 50.4099 | 50 | 830 |
| 1735077840 | 50.371 | 0.48 | 0.96 | 50.16 | 50.4475 | 50.075 | 810 |
| 1734996600 | 49.8896 | 0.45 | 0.92 | 49.84 | 49.8896 | 49.68 | 3815 |
| 1734737400 | 49.4356 | 0.72 | 1.47 | 48.14 | 49.7799 | 48.14 | 3078 |
| 1734651000 | 48.7186 | -0.53 | -1.07 | 49.49 | 49.49 | 48.7186 | 208 |
| 1734564600 | 49.2479 | -1.71 | -3.35 | 50.73 | 51.0448 | 49.2479 | 478 |
| 1734478200 | 50.9553 | -0.67 | -1.30 | 51 | 51.95 | 50.9 | 3127 |
| 1734391800 | 51.6287 | 0.57 | 1.12 | 51.2 | 51.66 | 51.2 | 952 |
| 1734132600 | 51.0592 | 0.19 | 0.38 | 51.4 | 51.4 | 50.9 | 431 |
| 1734046200 | 50.8643 | 0 | 0.01 | 50.82 | 50.9702 | 50.82 | 742 |
| 1733959800 | 50.8596 | 0.79 | 1.59 | 50.51 | 50.8596 | 50.51 | 123 |
| 1733873400 | 50.0652 | -1.64 | -3.16 | 51.45 | 51.76 | 50.0652 | 1570 |
| 1733787000 | 51.7002 | -0.44 | -0.85 | 52.41 | 52.41 | 51.7 | 905 |
| 1733527800 | 52.145 | 0.43 | 0.84 | 52.23 | 52.23 | 52.145 | 457 |
| 1733441400 | 51.7114 | -0.48 | -0.92 | 52.38 | 52.38 | 51.7114 | 2346 |
| 1733355000 | 52.1914 | 1.37 | 2.69 | 51.61 | 52.21 | 51.61 | 3635 |
| 1733268600 | 50.8237 | 0.21 | 0.42 | 50.63 | 50.83 | 50.63 | 1031 |
| 1733182200 | 50.6094 | 0.65 | 1.31 | 50.32 | 50.6094 | 50.32 | 1074 |
| 1732917840 | 49.955 | 0.32 | 0.65 | 50.11 | 50.11 | 49.9237 | 702 |
| 1732750200 | 49.6339 | -1.23 | -2.42 | 50.37 | 50.37 | 49.225 | 1199 |
| 1732663800 | 50.8628 | -0.26 | -0.51 | 51.11 | 51.11 | 50.8628 | 672 |
| 1732577400 | 51.1228 | 0.32 | 0.64 | 50.86 | 51.915 | 50.86 | 4433 |
| 1732318200 | 50.7999 | 0.56 | 1.12 | 50.58 | 50.89 | 50.58 | 712 |
| 1732231800 | 50.2363 | 1.7 | 3.50 | 49.72 | 50.2363 | 49.59 | 1137 |
| 1732145400 | 48.5396 | -0.34 | -0.69 | 48.89 | 48.89 | 48.265 | 882 |
| 1732059000 | 48.8753 | 0.79 | 1.63 | 48.24 | 48.8753 | 48.24 | 1564 |
| 1731972600 | 48.0897 | 0.58 | 1.22 | 48.08 | 48.0897 | 48.0213 | 387 |
| 1731713400 | 47.5109 | -1.12 | -2.30 | 48.32 | 48.32 | 47.5109 | 552 |
| 1731627000 | 48.6271 | -0.78 | -1.57 | 49.14 | 49.14 | 48.6271 | 2290 |
| 1731540600 | 49.4042 | -0.03 | -0.07 | 49.32 | 49.82 | 49.32 | 527 |
| 1731454200 | 49.4374 | -0.48 | -0.95 | 49.69 | 49.69 | 49.28 | 1016 |
| 1731367800 | 49.9124 | -0.47 | -0.94 | 50.21 | 50.21 | 49.82 | 794 |
| 1731108600 | 50.3861 | -0.51 | -1.00 | 50.65 | 50.81 | 50.19 | 1469 |
| 1731022200 | 50.8937 | 1.05 | 2.10 | 49.03 | 50.8937 | 49.03 | 1748 |
| 1730935800 | 49.8451 | 1.1 | 2.26 | 49.29 | 49.8451 | 49.29 | 1071 |
| 1730849400 | 48.745 | 0.59 | 1.23 | 48.54 | 48.745 | 46.45 | 12847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
