News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6539 | -1.2100296077 | 54.04 | 54.3555 | 53.3861 | 1032 | 53.95632288 | SP |
| 4 | 1.0861 | 2.07667304015 | 52.3 | 54.3555 | 51.5664 | 1898 | 52.39029945 | SP |
| 12 | 0.9161 | 1.7459500667 | 52.47 | 54.4287 | 51.4287 | 2777 | 53.33477178 | SP |
| 26 | 3.1761 | 6.32563234415 | 50.21 | 54.4287 | 49.4708 | 3011 | 52.23343682 | SP |
| 52 | 3.2561 | 6.49531218831 | 50.13 | 54.4287 | 43.9395 | 2099 | 51.42438391 | SP |
| 156 | 3.0361 | 6.02999006951 | 50.35 | 54.4287 | 43.9395 | 2101 | 51.41263672 | SP |
| 260 | 3.0361 | 6.02999006951 | 50.35 | 54.4287 | 43.9395 | 2101 | 51.41263672 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 53.3861 | -0.43 | -0.79 | 53.4 | 53.4205 | 53.3861 | 771 |
| 1721341800 | 53.8118 | -0.31 | -0.58 | 54.32 | 54.34 | 53.698 | 1061 |
| 1721255400 | 54.126 | -0.23 | -0.42 | 54.28 | 54.28 | 54.11 | 2308 |
| 1721169000 | 54.3555 | 0.49 | 0.91 | 53.975 | 54.3555 | 53.975 | 599 |
| 1721082600 | 53.8671 | -0.29 | -0.54 | 54.04 | 54.07 | 53.845 | 423 |
| 1720823400 | 54.1613 | 0.66 | 1.24 | 53.93 | 54.1613 | 53.93 | 177 |
| 1720737000 | 53.4985 | 0.42 | 0.79 | 53.465 | 53.4985 | 53.465 | 211 |
| 1720650600 | 53.0792 | 0.58 | 1.11 | 52.9409 | 53.0792 | 52.9409 | 120 |
| 1720564200 | 52.4955 | 0.02 | 0.03 | 52.59 | 52.59 | 52.4955 | 217 |
| 1720477800 | 52.48 | -0.35 | -0.67 | 52.5901 | 52.645 | 52.48 | 1779 |
| 1720218600 | 52.833 | 0.26 | 0.49 | 52.8217 | 52.88 | 52.6861 | 4929 |
| 1720040640 | 52.576 | 0.7 | 1.36 | 52.39 | 52.576 | 52.39 | 17 |
| 1719959400 | 51.8728 | 0.08 | 0.15 | 51.66 | 51.8728 | 51.62 | 14694 |
| 1719873000 | 51.7973 | -0.13 | -0.25 | 52.13 | 52.13 | 51.7973 | 316 |
| 1719613800 | 51.9255 | 0 | 0.00 | 51.9255 | 51.9255 | 51.9255 | 0 |
| 1719527400 | 51.9255 | 0.28 | 0.55 | 51.97 | 51.97 | 51.9199 | 522 |
| 1719441000 | 51.6426 | -0.36 | -0.70 | 51.5664 | 51.6426 | 51.5664 | 2916 |
| 1719354600 | 52.0072 | -0.15 | -0.28 | 51.99 | 52.0072 | 51.83 | 908 |
| 1719268200 | 52.1538 | -0.3 | -0.57 | 52.3 | 52.3 | 52.1538 | 2195 |
| 1719009000 | 52.4511 | -0.46 | -0.87 | 52.58 | 52.58 | 52.41 | 1499 |
| 1718922600 | 52.9114 | -0.01 | -0.01 | 52.83 | 52.93 | 52.78 | 2736 |
| 1718749800 | 52.919 | 0.24 | 0.45 | 52.64 | 52.92 | 52.64 | 891 |
| 1718663400 | 52.6828 | 0.32 | 0.62 | 52.35 | 52.6828 | 52.32 | 5227 |
| 1718404200 | 52.36 | -0.46 | -0.88 | 52.35 | 52.4499 | 52.13 | 4764 |
| 1718317800 | 52.8233 | -0.95 | -1.77 | 52.89 | 52.89 | 52.73 | 1605 |
| 1718231400 | 53.774 | 0.67 | 1.26 | 54 | 54.115 | 53.774 | 2063 |
| 1718145000 | 53.1074 | -0.55 | -1.03 | 53.1074 | 53.1074 | 53.1074 | 84 |
| 1718058600 | 53.6576 | 0.3 | 0.56 | 53.415 | 53.6576 | 53.415 | 119 |
| 1717799400 | 53.357 | -0.71 | -1.31 | 53.71 | 53.71 | 53.35 | 430 |
| 1717713000 | 54.0666 | -0.05 | -0.09 | 53.95 | 54.11 | 53.95 | 785 |
| 1717626600 | 54.1164 | 0.09 | 0.16 | 53.8 | 54.1164 | 53.8 | 471 |
| 1717540200 | 54.0278 | -0.35 | -0.64 | 54 | 54.08 | 54 | 338 |
| 1717453800 | 54.376 | 0.04 | 0.08 | 54.32 | 54.4287 | 54.241 | 3488 |
| 1717194600 | 54.3312 | 0.53 | 0.99 | 54.05 | 54.3312 | 54 | 2461 |
| 1717108200 | 53.7998 | 0.75 | 1.42 | 53.8899 | 53.8899 | 53.7998 | 1531 |
| 1717021800 | 53.0491 | -0.97 | -1.80 | 53.1 | 53.1 | 53.0491 | 2773 |
| 1716935400 | 54.0217 | 0.15 | 0.28 | 54.22 | 54.22 | 54.0217 | 463 |
| 1716589800 | 53.8692 | 0.65 | 1.23 | 53.78 | 53.885 | 53.78 | 1714 |
| 1716503400 | 53.2172 | -0.31 | -0.59 | 54.06 | 54.06 | 53.2172 | 1704 |
| 1716417000 | 53.531 | -0.67 | -1.23 | 53.9 | 53.9 | 53.531 | 34 |
| 1716330600 | 54.1964 | -0.1 | -0.19 | 54.115 | 54.1964 | 54.115 | 325 |
| 1716244200 | 54.3 | 0.15 | 0.28 | 54.22 | 54.39 | 54.22 | 10349 |
| 1715985000 | 54.1507 | 0.29 | 0.55 | 54.04 | 54.18 | 54.04 | 5182 |
| 1715898600 | 53.857 | -0.29 | -0.53 | 54.08 | 54.08 | 53.83 | 47036 |
| 1715812200 | 54.1433 | 0.4 | 0.75 | 53.91 | 54.1433 | 53.8199 | 4969 |
| 1715725800 | 53.74 | 0.39 | 0.72 | 53.57 | 53.74 | 53.56 | 3382 |
| 1715639400 | 53.3539 | 0 | 0.00 | 53.36 | 53.36 | 53.3539 | 255 |
| 1715380200 | 53.352 | -0.04 | -0.07 | 53.65 | 53.65 | 53.352 | 338 |
| 1715293800 | 53.3909 | 0.39 | 0.74 | 53.13 | 53.41 | 53.13 | 508 |
| 1715207400 | 52.9967 | 0.06 | 0.11 | 52.9967 | 52.9967 | 52.9967 | 3 |
| 1715121000 | 52.94 | -0.02 | -0.04 | 53.03 | 53.0399 | 52.89 | 1964 |
| 1715034600 | 52.9634 | 0.33 | 0.62 | 52.9 | 52.9634 | 52.9 | 1522 |
| 1714775400 | 52.6354 | 0.43 | 0.82 | 52.59 | 52.64 | 52.57 | 7192 |
| 1714689000 | 52.2077 | 0.78 | 1.51 | 51.75 | 52.26 | 51.75 | 666 |
| 1714602600 | 51.4287 | -0.14 | -0.28 | 51.4287 | 51.4287 | 51.4287 | 44 |
| 1714516200 | 51.5715 | -0.85 | -1.62 | 51.8 | 51.8 | 51.5715 | 239 |
| 1714429800 | 52.4227 | 0.64 | 1.23 | 52.47 | 52.47 | 52.38 | 2220 |
| 1714170600 | 51.7845 | 0.49 | 0.96 | 51.7845 | 51.7845 | 51.7845 | 71 |
| 1714084200 | 51.2928 | -0.38 | -0.74 | 51.23 | 51.36 | 51.23 | 6085 |
| 1713997800 | 51.6747 | -0.21 | -0.41 | 51.87 | 51.87 | 51.6199 | 736 |
| 1713911400 | 51.8849 | 0.44 | 0.86 | 51.79 | 51.8849 | 51.7871 | 505 |
| 1713825000 | 51.4426 | 0.44 | 0.86 | 51.3134 | 51.4426 | 51.2999 | 709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
