News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 1.19264200526 | 49.47 | 50.1 | 49.28 | 324276 | 49.5413751 | SP |
| 4 | 1.99 | 4.13979613064 | 48.07 | 50.27 | 47.73 | 281514 | 49.06230623 | SP |
| 12 | 3.72 | 8.0276219249 | 46.34 | 50.63 | 46.02 | 287301 | 48.78799873 | SP |
| 26 | 2.12 | 4.42219440968 | 47.94 | 50.63 | 45.04 | 497772 | 47.4563036 | SP |
| 52 | 2.75 | 5.81272458254 | 47.31 | 50.63 | 41.55 | 524131 | 46.22468387 | SP |
| 156 | 0.61 | 1.23356926188 | 49.45 | 53.06 | 36.015 | 995691 | 46.36132713 | SP |
| 260 | 12.7 | 33.9935760171 | 37.36 | 53.06 | 29.55 | 1016051 | 44.08634865 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 50.06 | 0.63 | 1.27 | 49.69 | 50.1 | 49.68 | 394775 |
| 1721946600 | 49.43 | -0.09 | -0.18 | 49.33 | 49.7601 | 49.28 | 335307 |
| 1721860200 | 49.52 | 0.05 | 0.10 | 49.77 | 49.92 | 49.5 | 549122 |
| 1721773800 | 49.47 | -0.49 | -0.98 | 49.63 | 49.65 | 49.46 | 276914 |
| 1721687400 | 49.96 | 0.58 | 1.17 | 49.93 | 50.025 | 49.775 | 246700 |
| 1721428200 | 49.38 | -0.24 | -0.48 | 49.47 | 49.55 | 49.34 | 213339 |
| 1721341800 | 49.62 | -0.6 | -1.19 | 50.1 | 50.13 | 49.56 | 371835 |
| 1721255400 | 50.22 | 0.67 | 1.35 | 49.93 | 50.27 | 49.93 | 153011 |
| 1721169000 | 49.55 | 0.24 | 0.49 | 49.15 | 49.57 | 49.11 | 235642 |
| 1721082600 | 49.31 | -0.46 | -0.92 | 49.78 | 49.78 | 49.28 | 121511 |
| 1720823400 | 49.77 | 0.47 | 0.95 | 49.71 | 49.885 | 49.71 | 204215 |
| 1720737000 | 49.3 | 0.31 | 0.63 | 49.49 | 49.665 | 49.28 | 225327 |
| 1720650600 | 48.99 | 0.4 | 0.82 | 48.61 | 49.005 | 48.56 | 207713 |
| 1720564200 | 48.59 | 0.06 | 0.12 | 48.75 | 48.75 | 48.455 | 587995 |
| 1720477800 | 48.53 | -0.11 | -0.23 | 48.91 | 48.925 | 48.52 | 165226 |
| 1720218600 | 48.64 | 0.31 | 0.64 | 48.75 | 48.75 | 48.295 | 349890 |
| 1720040640 | 48.33 | 0.27 | 0.56 | 48.2 | 48.35 | 48.16 | 283703 |
| 1719959400 | 48.06 | -0.06 | -0.12 | 47.75 | 48.065 | 47.73 | 229918 |
| 1719873000 | 48.12 | -0.09 | -0.19 | 48.21 | 48.41 | 47.955 | 373941 |
| 1719613800 | 48.21 | -0.12 | -0.25 | 48.07 | 48.25 | 48.02 | 217464 |
| 1719527400 | 48.33 | 0.01 | 0.02 | 48.34 | 48.465 | 48.2051 | 224204 |
| 1719441000 | 48.32 | -0.61 | -1.25 | 48.25 | 48.43 | 48.2 | 129995 |
| 1719354600 | 48.93 | -0.1 | -0.20 | 48.71 | 48.97 | 48.645 | 156015 |
| 1719268200 | 49.03 | 0.44 | 0.91 | 49.01 | 49.21 | 48.915 | 157354 |
| 1719009000 | 48.59 | -0.57 | -1.16 | 48.63 | 48.735 | 48.5 | 236666 |
| 1718922600 | 49.16 | -0.13 | -0.26 | 48.78 | 49.185 | 48.75 | 296762 |
| 1718749800 | 49.29 | 0.45 | 0.92 | 49.09 | 49.3 | 49.05 | 231411 |
| 1718663400 | 48.84 | 0.07 | 0.14 | 48.55 | 48.84 | 48.41 | 331947 |
| 1718404200 | 48.77 | -0.18 | -0.37 | 48.82 | 48.91 | 48.59 | 288718 |
| 1718317800 | 48.95 | -0.09 | -0.18 | 48.88 | 48.97 | 48.63 | 369295 |
| 1718231400 | 49.04 | 0.55 | 1.13 | 49.24 | 49.33 | 48.95 | 322095 |
| 1718145000 | 48.49 | -1.42 | -2.85 | 48.52 | 48.6153 | 48.3201 | 226064 |
| 1718058600 | 49.91 | -0.3 | -0.60 | 49.8 | 49.91 | 49.625 | 204800 |
| 1717799400 | 50.21 | -0.42 | -0.83 | 50.35 | 50.455 | 50.15 | 296879 |
| 1717713000 | 50.63 | 0.43 | 0.86 | 50.42 | 50.63 | 50.33 | 792064 |
| 1717626600 | 50.2 | 0.29 | 0.58 | 50.15 | 50.2 | 49.85 | 316091 |
| 1717540200 | 49.91 | 0.58 | 1.18 | 49.73 | 49.95 | 49.62 | 268198 |
| 1717453800 | 49.33 | 0.17 | 0.35 | 49.25 | 49.42 | 49.16 | 405098 |
| 1717194600 | 49.16 | 0.58 | 1.19 | 48.85 | 49.175 | 48.82 | 304686 |
| 1717108200 | 48.58 | 0.86 | 1.80 | 48.31 | 48.685 | 48.31 | 280999 |
| 1717021800 | 47.72 | -0.3 | -0.62 | 47.78 | 47.86 | 47.665 | 188926 |
| 1716935400 | 48.02 | -0.3 | -0.62 | 48.32 | 48.37 | 47.895 | 140221 |
| 1716589800 | 48.32 | 0.12 | 0.25 | 48.19 | 48.34 | 48.165 | 59846 |
| 1716503400 | 48.2 | -0.11 | -0.23 | 48.59 | 48.59 | 48.13 | 122635 |
| 1716417000 | 48.31 | -0.43 | -0.88 | 48.3 | 48.385 | 48.205 | 141233 |
| 1716330600 | 48.74 | -0.2 | -0.41 | 48.71 | 48.76 | 48.635 | 214463 |
| 1716244200 | 48.94 | -0.03 | -0.06 | 48.99 | 49.05 | 48.9 | 432672 |
| 1715985000 | 48.97 | 0.15 | 0.31 | 48.81 | 49.03 | 48.755 | 149227 |
| 1715898600 | 48.82 | 0.05 | 0.10 | 48.88 | 48.915 | 48.76 | 649761 |
| 1715812200 | 48.77 | 0.56 | 1.16 | 48.54 | 48.8 | 48.525 | 224903 |
| 1715725800 | 48.21 | 0.5 | 1.05 | 48.02 | 48.22 | 48.01 | 174356 |
| 1715639400 | 47.71 | -0.23 | -0.48 | 47.97 | 48.015 | 47.675 | 474582 |
| 1715380200 | 47.94 | 0.32 | 0.67 | 47.77 | 47.95 | 47.77 | 232792 |
| 1715293800 | 47.62 | 0.44 | 0.93 | 47.28 | 47.63 | 47.26 | 517302 |
| 1715207400 | 47.18 | 0.32 | 0.68 | 47.07 | 47.22 | 47.03 | 323298 |
| 1715121000 | 46.86 | 0.49 | 1.06 | 46.84 | 46.975 | 46.755 | 711407 |
| 1715034600 | 46.37 | 0.14 | 0.30 | 46.43 | 46.47 | 46.3 | 159065 |
| 1714775400 | 46.23 | 0.54 | 1.18 | 46.34 | 46.4 | 46.02 | 271373 |
| 1714689000 | 45.69 | 0.44 | 0.97 | 45.6 | 45.775 | 45.4 | 600594 |
| 1714602600 | 45.25 | -0.11 | -0.24 | 45.32 | 45.67 | 45.115 | 506771 |
| 1714516200 | 45.36 | -0.72 | -1.56 | 45.6 | 45.865 | 45.34 | 364818 |
| 1714429800 | 46.08 | 0.14 | 0.30 | 46.08 | 46.13 | 45.96 | 403010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
