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 | 0.4855 | 0.994062244062 | 48.84 | 49.3255 | 48.69 | 1737 | 49.12044478 | SP |
| 4 | -1.8845 | -3.67994532318 | 51.21 | 51.3356 | 48.69 | 736 | 49.5416184 | SP |
| 12 | -3.0545 | -5.83142420771 | 52.38 | 53.75 | 48.69 | 986 | 51.68362255 | SP |
| 26 | -1.7245 | -3.37806072478 | 51.05 | 53.75 | 47.59 | 1356 | 50.76748097 | SP |
| 52 | 3.7655 | 8.26492537313 | 45.56 | 53.75 | 45.5 | 1434 | 49.41643047 | SP |
| 156 | -0.1145 | -0.231593851133 | 49.44 | 53.75 | 35.69 | 2924 | 44.97719208 | SP |
| 260 | -1.0745 | -2.13194444444 | 50.4 | 53.75 | 35.69 | 2767 | 45.01002974 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 49.3255 | 0.17 | 0.35 | 49.21 | 49.3255 | 49.21 | 914 |
| 1732231800 | 49.1557 | 0.15 | 0.31 | 48.98 | 49.1557 | 48.98 | 2112 |
| 1732145400 | 49.0027 | -0.15 | -0.30 | 48.88 | 49.0027 | 48.69 | 3353 |
| 1732059000 | 49.1487 | -0.04 | -0.09 | 49.01 | 49.19 | 49.01 | 717 |
| 1731972600 | 49.1913 | 0.24 | 0.49 | 48.84 | 49.1913 | 48.84 | 1590 |
| 1731713400 | 48.9523 | -0.19 | -0.40 | 48.96 | 48.96 | 48.82 | 601 |
| 1731627000 | 49.1467 | 0.12 | 0.24 | 49.33 | 49.33 | 49.1467 | 772 |
| 1731540600 | 49.028 | -0.31 | -0.64 | 49.028 | 49.028 | 49.028 | 94 |
| 1731454200 | 49.3427 | -0.91 | -1.80 | 49.74 | 49.74 | 49.3427 | 1 |
| 1731367800 | 50.2486 | -0.04 | -0.07 | 50.43 | 50.43 | 50.2486 | 62 |
| 1731108600 | 50.2847 | -0.66 | -1.30 | 50.2847 | 50.2847 | 50.2847 | 17 |
| 1731022200 | 50.9478 | 0.78 | 1.55 | 50.9478 | 50.9478 | 50.9478 | 1 |
| 1730935800 | 50.1686 | -0.82 | -1.62 | 50.1686 | 50.1686 | 50.1686 | 8 |
| 1730849400 | 50.9928 | 0.48 | 0.94 | 50.83 | 50.9928 | 50.83 | 435 |
| 1730763000 | 50.5169 | 0.05 | 0.09 | 50.76 | 50.76 | 50.5169 | 245 |
| 1730500200 | 50.4706 | 0.08 | 0.17 | 50.4706 | 50.4706 | 50.4706 | 13 |
| 1730413800 | 50.3872 | -0.38 | -0.74 | 50.52 | 50.52 | 50.23 | 3227 |
| 1730327400 | 50.7626 | -0.33 | -0.64 | 50.7626 | 50.7626 | 50.7626 | 2 |
| 1730241000 | 51.0882 | -0.25 | -0.48 | 51.11 | 51.11 | 51.0882 | 434 |
| 1730154600 | 51.3356 | 0.37 | 0.72 | 51.21 | 51.3356 | 51.21 | 31 |
| 1729895400 | 50.9706 | -0.22 | -0.42 | 50.9706 | 50.9706 | 50.9706 | 0 |
| 1729809000 | 51.1876 | 0.21 | 0.42 | 51.1876 | 51.1876 | 51.1876 | 20 |
| 1729722600 | 50.9748 | -0.52 | -1.02 | 50.9748 | 50.9748 | 50.9748 | 6 |
| 1729636200 | 51.4997 | -0.22 | -0.43 | 51.45 | 51.4997 | 51.45 | 2 |
| 1729549800 | 51.7209 | -0.61 | -1.16 | 52.11 | 52.11 | 51.7 | 1599 |
| 1729290600 | 52.3277 | 0.3 | 0.58 | 52.26 | 52.3277 | 52.17 | 394 |
| 1729204200 | 52.0264 | 0 | 0.01 | 52.2 | 52.2 | 51.9714 | 8548 |
| 1729117800 | 52.0227 | 0.18 | 0.35 | 52 | 52.0227 | 51.92 | 1256 |
| 1729031400 | 51.8415 | -0.71 | -1.36 | 52.37 | 52.37 | 51.8415 | 460 |
| 1728945000 | 52.5546 | 0.12 | 0.23 | 52.34 | 52.5546 | 52.34 | 2 |
| 1728685800 | 52.4343 | 0.2 | 0.39 | 52.2 | 52.4343 | 52.2 | 4 |
| 1728599400 | 52.232 | -0.13 | -0.25 | 52.19 | 52.232 | 52.05 | 1908 |
| 1728513000 | 52.3623 | 0.12 | 0.22 | 52.41 | 52.41 | 52.3623 | 7650 |
| 1728426600 | 52.2455 | -0.04 | -0.08 | 52.2 | 52.2455 | 52.2 | 2 |
| 1728340200 | 52.2898 | -0.26 | -0.49 | 52.32 | 52.32 | 52.24 | 136 |
| 1728081000 | 52.549 | 0.31 | 0.60 | 52.35 | 52.549 | 52.35 | 284 |
| 1727994600 | 52.2355 | -0.51 | -0.97 | 52.36 | 52.36 | 52.2355 | 16 |
| 1727908200 | 52.7455 | -0.15 | -0.29 | 52.7455 | 52.7455 | 52.7455 | 22 |
| 1727821800 | 52.8967 | -0.37 | -0.70 | 52.81 | 52.8967 | 52.81 | 250 |
| 1727735400 | 53.2674 | 0.03 | 0.06 | 53.38 | 53.38 | 53.23 | 784 |
| 1727476200 | 53.2357 | -0.46 | -0.86 | 53.75 | 53.75 | 53.16 | 5157 |
| 1727389800 | 53.6983 | 1.16 | 2.20 | 53.49 | 53.6983 | 53.34 | 1035 |
| 1727303400 | 52.5423 | -0.35 | -0.66 | 53.09 | 53.09 | 52.5423 | 28 |
| 1727217000 | 52.8921 | 0.3 | 0.57 | 52.87 | 52.8921 | 52.7 | 733 |
| 1727130600 | 52.5899 | 0.16 | 0.31 | 52.62 | 52.62 | 52.52 | 753 |
| 1726871400 | 52.4291 | -0.81 | -1.53 | 52.2 | 52.4291 | 52.2 | 6526 |
| 1726785000 | 53.2418 | 0.95 | 1.82 | 53.49 | 53.49 | 53.2418 | 256 |
| 1726698600 | 52.289 | -0.39 | -0.74 | 52.69 | 52.69 | 52.289 | 1135 |
| 1726612200 | 52.6769 | -0.09 | -0.18 | 52.93 | 52.93 | 52.67 | 1198 |
| 1726525800 | 52.7697 | 0.46 | 0.87 | 52.7697 | 52.7697 | 52.7697 | 1 |
| 1726266600 | 52.3133 | 0.13 | 0.26 | 52.3133 | 52.3133 | 52.3133 | 0 |
| 1726180200 | 52.1791 | 0.4 | 0.77 | 52.1791 | 52.1791 | 52.1791 | 0 |
| 1726093800 | 51.7823 | 0.43 | 0.83 | 51.7823 | 51.7823 | 51.7823 | 1 |
| 1726007400 | 51.3572 | -0.23 | -0.44 | 51.61 | 51.61 | 51.3572 | 2 |
| 1725921000 | 51.5828 | 0.42 | 0.82 | 51.53 | 51.5828 | 51.53 | 217 |
| 1725661800 | 51.1615 | -0.88 | -1.68 | 51.94 | 51.94 | 51.1615 | 609 |
| 1725575400 | 52.0378 | -0.07 | -0.14 | 52.0378 | 52.0378 | 52.0378 | 0 |
| 1725489000 | 52.1121 | -0.02 | -0.05 | 51.85 | 52.12 | 51.85 | 637 |
| 1725402600 | 52.1358 | -0.7 | -1.33 | 52.38 | 52.38 | 52.1358 | 468 |
| 1725057000 | 52.8393 | 0.19 | 0.35 | 52.85 | 52.85 | 52.8393 | 59 |
| 1724970600 | 52.6528 | 0.21 | 0.40 | 52.95 | 52.95 | 52.6528 | 150 |
| 1724884200 | 52.4447 | -0.15 | -0.28 | 52.4447 | 52.4447 | 52.4447 | 3 |
| 1724797800 | 52.5916 | 0.23 | 0.44 | 52.44 | 52.61 | 52.44 | 8148 |
| 1724711400 | 52.3592 | -0.22 | -0.43 | 52.559 | 52.559 | 52.3592 | 2046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
