News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.725 | -1.44264252313 | 50.255 | 50.2999 | 48.825 | 4611698 | 49.51401856 | SP |
| 4 | -1.2073 | -2.37951172017 | 50.7373 | 51.38 | 48.825 | 4691765 | 49.99217724 | SP |
| 12 | -0.83 | -1.64813343924 | 50.36 | 52.69 | 48.29 | 5572057 | 50.31358453 | SP |
| 26 | 5.32 | 12.033476589 | 44.21 | 52.69 | 43.35 | 5259913 | 48.24664226 | SP |
| 52 | 11 | 28.5491824552 | 38.53 | 52.69 | 37.53 | 5764023 | 44.84598119 | SP |
| 156 | 15.36 | 44.9517120281 | 34.17 | 52.69 | 30.69 | 6895285 | 38.14064025 | SP |
| 260 | 35.39 | 250.282885431 | 14.14 | 52.69 | 13.8 | 12115499 | 25.79198539 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 49.5 | 0.5 | 1.02 | 49.3967 | 49.68 | 49.32 | 4766914 |
| 1734651000 | 49 | 0.07 | 0.14 | 49.0186 | 49.09 | 48.825 | 3409747 |
| 1734564600 | 48.93 | -0.98 | -1.96 | 49.8 | 49.84 | 48.84 | 7018427 |
| 1734478200 | 49.91 | -0.15 | -0.30 | 49.86 | 50.0079 | 49.74 | 4120156 |
| 1734391800 | 50.06 | 0.08 | 0.16 | 50.17 | 50.21 | 50.01 | 3181048 |
| 1734132600 | 49.98 | -0.59 | -1.17 | 50.255 | 50.2999 | 49.95 | 5329110 |
| 1734046200 | 50.57 | -0.73 | -1.42 | 50.7 | 50.765 | 50.485 | 6064181 |
| 1733959800 | 51.3 | 0.47 | 0.92 | 50.99 | 51.38 | 50.9125 | 6964860 |
| 1733873400 | 50.83 | 0.66 | 1.32 | 50.705 | 50.8851 | 50.6814 | 2814729 |
| 1733787000 | 50.17 | 0.49 | 0.99 | 50.38 | 50.525 | 50.155 | 4091672 |
| 1733527800 | 49.68 | 0.01 | 0.02 | 49.64 | 49.8699 | 49.5799 | 5940885 |
| 1733441400 | 49.67 | -0.37 | -0.74 | 49.94 | 49.975 | 49.52 | 3741244 |
| 1733355000 | 50.04 | 0.15 | 0.30 | 50.09 | 50.1699 | 49.975 | 3675709 |
| 1733268600 | 49.89 | 0.1 | 0.20 | 50.09 | 50.1354 | 49.755 | 2953832 |
| 1733182200 | 49.79 | -0.46 | -0.92 | 49.985 | 50.015 | 49.7173 | 4904514 |
| 1732917840 | 50.25 | 0.47 | 0.94 | 50.15 | 50.2635 | 50.05 | 2393263 |
| 1732750200 | 49.78 | 0.09 | 0.18 | 50.07 | 50.135 | 49.733981 | 7425420 |
| 1732663800 | 49.69 | 0.1 | 0.20 | 49.64 | 49.7053 | 49.4 | 3986077 |
| 1732577400 | 49.59 | -1.49 | -2.92 | 49.96 | 49.97 | 49.385 | 7005717 |
| 1732318200 | 51.08 | 0.64 | 1.27 | 50.7373 | 51.2 | 50.73 | 4122942 |
| 1732231800 | 50.44 | 0.41 | 0.82 | 50.35 | 50.4651 | 50.24 | 2992940 |
| 1732145400 | 50.03 | 0.29 | 0.58 | 49.83 | 50.14 | 49.8 | 4069508 |
| 1732059000 | 49.74 | 0.45 | 0.91 | 49.625 | 49.75 | 49.49 | 4631935 |
| 1731972600 | 49.29 | 0.92 | 1.90 | 49.17 | 49.38 | 49.16 | 5205852 |
| 1731713400 | 48.37 | -0.09 | -0.19 | 48.57 | 48.6321 | 48.32 | 5016507 |
| 1731627000 | 48.46 | -0.13 | -0.27 | 48.38 | 48.66 | 48.29 | 5997029 |
| 1731540600 | 48.59 | -0.49 | -1.00 | 49.34 | 49.37 | 48.585 | 8602379 |
| 1731454200 | 49.08 | -0.43 | -0.87 | 49.345 | 49.41 | 48.955 | 7541465 |
| 1731367800 | 49.51 | -1.19 | -2.35 | 49.62 | 49.625 | 49.2901 | 9593132 |
| 1731108600 | 50.7 | -0.36 | -0.71 | 50.92 | 50.985 | 50.66 | 27710533 |
| 1731022200 | 51.06 | 0.83 | 1.65 | 50.75 | 51.16 | 50.73 | 4044216 |
| 1730935800 | 50.23 | -1.58 | -3.05 | 50.19 | 50.565 | 50.08 | 10417875 |
| 1730849400 | 51.81 | 0.11 | 0.21 | 51.88 | 51.93 | 51.605 | 2311960 |
| 1730763000 | 51.7 | 0.08 | 0.15 | 51.8 | 51.8452 | 51.585 | 3190358 |
| 1730500200 | 51.62 | -0.22 | -0.42 | 51.99 | 52.11 | 51.615 | 5796280 |
| 1730413800 | 51.84 | -0.81 | -1.54 | 52.25 | 52.25 | 51.57 | 10901801 |
| 1730327400 | 52.65 | 0.29 | 0.55 | 52.5 | 52.69 | 52.325 | 3260798 |
| 1730241000 | 52.36 | 0.58 | 1.12 | 52.02 | 52.4 | 51.98 | 8915107 |
| 1730154600 | 51.78 | -0.02 | -0.04 | 51.74 | 51.855 | 51.724 | 3922263 |
| 1729895400 | 51.8 | 0.12 | 0.23 | 51.54 | 51.84 | 51.475 | 2736656 |
| 1729809000 | 51.68 | 0.39 | 0.76 | 51.79 | 51.795 | 51.4 | 3463804 |
| 1729722600 | 51.29 | -0.63 | -1.21 | 51.75 | 51.76 | 51.15 | 5161191 |
| 1729636200 | 51.92 | 0.54 | 1.05 | 51.73 | 51.92 | 51.63 | 4064434 |
| 1729549800 | 51.38 | 0.01 | 0.02 | 51.68 | 51.7572 | 51.265 | 6113591 |
| 1729290600 | 51.37 | 0.53 | 1.04 | 51.11 | 51.41 | 51.095 | 7156105 |
| 1729204200 | 50.84 | 0.31 | 0.61 | 50.66 | 50.9151 | 50.625 | 4505507 |
| 1729117800 | 50.53 | 0.25 | 0.50 | 50.64 | 50.72 | 50.37 | 2244733 |
| 1729031400 | 50.28 | 0.18 | 0.36 | 50.09 | 50.41 | 50 | 2615834 |
| 1728945000 | 50.1 | -0.06 | -0.12 | 50.12 | 50.26 | 49.9313 | 2164512 |
| 1728685800 | 50.16 | 0.51 | 1.03 | 50 | 50.27 | 49.99 | 1945533 |
| 1728599400 | 49.65 | 0.38 | 0.77 | 49.42 | 49.685 | 49.4 | 2851227 |
| 1728513000 | 49.27 | -0.27 | -0.55 | 49.31 | 49.44 | 49.2 | 3166337 |
| 1728426600 | 49.54 | -0.38 | -0.76 | 49.84 | 49.89 | 49.195 | 10322151 |
| 1728340200 | 49.92 | -0.16 | -0.32 | 50 | 50.0599 | 49.85 | 2399503 |
| 1728081000 | 50.08 | -0.12 | -0.24 | 50.09 | 50.43 | 49.9 | 8560926 |
| 1727994600 | 50.2 | -0.02 | -0.04 | 50.055 | 50.275 | 49.82 | 8938891 |
| 1727908200 | 50.22 | 0.01 | 0.02 | 50.2101 | 50.3 | 49.88 | 8463285 |
| 1727821800 | 50.21 | 0.51 | 1.03 | 50.14 | 50.485 | 50.1 | 5746324 |
| 1727735400 | 49.7 | -0.39 | -0.78 | 49.89 | 49.895 | 49.58 | 3849417 |
| 1727476200 | 50.09 | -0.41 | -0.81 | 50.36 | 50.44 | 49.92 | 9015956 |
| 1727389800 | 50.5 | 0.25 | 0.50 | 50.39 | 50.57 | 50.1378 | 3832284 |
| 1727303400 | 50.25 | -0.06 | -0.12 | 50.33 | 50.39 | 50.045 | 3979073 |
| 1727217000 | 50.31 | 0.71 | 1.43 | 49.76 | 50.335 | 49.7113 | 5204839 |
| 1727130600 | 49.6 | 0.08 | 0.16 | 49.68 | 49.7752 | 49.59 | 3381615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
