News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.476096012696 | 50.41 | 50.65 | 50.37 | 8242180 | 50.55250636 | SP |
| 4 | -0.3 | -0.588812561335 | 50.95 | 50.95 | 50.37 | 9129234 | 50.61396894 | SP |
| 12 | -0.08 | -0.157697614824 | 50.73 | 51.05 | 50.37 | 7510322 | 50.76784479 | SP |
| 26 | -0.25 | -0.49115913556 | 50.9 | 51.05 | 50.37 | 5939900 | 50.77273388 | SP |
| 52 | -0.04 | -0.0789110278161 | 50.69 | 51.05 | 49.87 | 4197942 | 50.7587474 | SP |
| 156 | 0.54 | 1.07762921573 | 50.11 | 51.3812 | 48.51 | 1765720 | 50.60403248 | SP |
| 260 | 0.65 | 1.3 | 50 | 52.84 | 48.51 | 1219111 | 50.59907679 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 50.63 | 0.06 | 0.12 | 50.56 | 50.65 | 50.535 | 6034166 |
| 1743028200 | 50.57 | 0.01 | 0.02 | 50.59 | 50.6 | 50.52 | 6602668 |
| 1742941800 | 50.56 | 0.01 | 0.02 | 50.58 | 50.58 | 50.43 | 8514499 |
| 1742855400 | 50.55 | -0.02 | -0.04 | 50.57 | 50.58 | 50.51 | 5844293 |
| 1742596200 | 50.57 | 0.04 | 0.08 | 50.54 | 50.57 | 50.48 | 7276999 |
| 1742509800 | 50.53 | 0.01 | 0.02 | 50.41 | 50.55 | 50.37 | 12972442 |
| 1742423400 | 50.52 | -0.01 | -0.02 | 50.53 | 50.53 | 50.48 | 17944761 |
| 1742337000 | 50.53 | -0.05 | -0.10 | 50.6 | 50.6 | 50.52 | 4583694 |
| 1742250600 | 50.58 | 0.02 | 0.04 | 50.57 | 50.58 | 50.54 | 5050793 |
| 1741991400 | 50.56 | 0.08 | 0.16 | 50.54 | 50.5699 | 50.53 | 6770601 |
| 1741905000 | 50.48 | -0.11 | -0.22 | 50.59 | 50.595 | 50.47 | 7996497 |
| 1741818600 | 50.59 | 0.01 | 0.02 | 50.67 | 50.67 | 50.58 | 9341365 |
| 1741732200 | 50.58 | -0.02 | -0.04 | 50.6 | 50.61 | 50.57 | 13312169 |
| 1741645800 | 50.6 | -0.06 | -0.12 | 50.68 | 50.68 | 50.6 | 12186971 |
| 1741390200 | 50.66 | 0.03 | 0.06 | 50.67 | 50.6701 | 50.62 | 7511334 |
| 1741303800 | 50.63 | -0.04 | -0.08 | 50.69 | 50.69 | 50.6 | 9340321 |
| 1741217400 | 50.67 | 0.02 | 0.04 | 50.7 | 50.71 | 50.64 | 8260606 |
| 1741131000 | 50.65 | -0.03 | -0.06 | 50.7 | 50.7 | 50.56 | 12803372 |
| 1741044600 | 50.68 | -0.22 | -0.43 | 50.72 | 50.735 | 50.67 | 8874235 |
| 1740785400 | 50.9 | -0.01 | -0.02 | 50.92 | 50.94 | 50.85 | 9704179 |
| 1740699000 | 50.91 | -0.01 | -0.02 | 50.95 | 50.95 | 50.9 | 7692878 |
| 1740612600 | 50.92 | 0.01 | 0.02 | 50.91 | 50.93 | 50.9 | 6959453 |
| 1740526200 | 50.91 | 0.05 | 0.10 | 50.88 | 50.92 | 50.87 | 6694398 |
| 1740439800 | 50.86 | -0.01 | -0.02 | 50.85 | 50.87 | 50.85 | 4028442 |
| 1740180600 | 50.87 | 0 | 0.00 | 50.88 | 50.89 | 50.85 | 4935912 |
| 1740094200 | 50.87 | 0.01 | 0.02 | 50.89 | 50.89 | 50.85 | 4459921 |
| 1740007800 | 50.86 | 0.01 | 0.02 | 50.88 | 50.8899 | 50.84 | 7076199 |
| 1739921400 | 50.85 | -0.03 | -0.06 | 50.91 | 50.92 | 50.84 | 8743871 |
| 1739575800 | 50.88 | 0 | 0.00 | 50.91 | 50.92 | 50.88 | 6218880 |
| 1739489400 | 50.88 | -0.01 | -0.02 | 50.88 | 50.92 | 50.85 | 7072718 |
| 1739403000 | 50.89 | -0.03 | -0.06 | 50.93 | 50.93 | 50.86 | 7115962 |
| 1739316600 | 50.92 | 0.01 | 0.02 | 50.925 | 50.93 | 50.91 | 5065986 |
| 1739230200 | 50.91 | 0.01 | 0.02 | 50.93 | 50.93 | 50.9 | 4767863 |
| 1738971000 | 50.9 | 0.02 | 0.04 | 50.91 | 50.91 | 50.89 | 7904559 |
| 1738884600 | 50.88 | 0.02 | 0.04 | 50.89 | 50.89 | 50.86 | 5908672 |
| 1738798200 | 50.86 | 0.02 | 0.04 | 50.87 | 50.87 | 50.85 | 6686355 |
| 1738711800 | 50.84 | 0 | 0.00 | 50.87 | 50.87 | 50.83 | 6515727 |
| 1738625400 | 50.84 | -0.2 | -0.39 | 50.85 | 50.86 | 50.83 | 9120061 |
| 1738366200 | 51.04 | 0.02 | 0.04 | 51.04 | 51.05 | 51.02 | 5292305 |
| 1738279800 | 51.02 | 0.01 | 0.02 | 51.02 | 51.03 | 51.01 | 6550315 |
| 1738193400 | 51.01 | 0.01 | 0.02 | 51.02 | 51.03 | 50.99 | 16573049 |
| 1738107000 | 51 | 0 | 0.01 | 51.01 | 51.02 | 51 | 8416465 |
| 1738020600 | 50.9969 | 0.01 | 0.01 | 50.98 | 51 | 50.9701 | 4626574 |
| 1737761400 | 50.99 | 0.04 | 0.08 | 50.98 | 51 | 50.97 | 7246086 |
| 1737675000 | 50.95 | 0 | 0.00 | 50.95 | 50.95 | 50.95 | 0 |
| 1737588600 | 50.95 | 0.01 | 0.02 | 50.95 | 50.96 | 50.9401 | 6269769 |
| 1737502200 | 50.94 | 0.02 | 0.04 | 50.95 | 50.95 | 50.91 | 4189577 |
| 1737156600 | 50.92 | 0.04 | 0.08 | 50.9 | 50.92 | 50.8801 | 5247009 |
| 1737070200 | 50.88 | 0.01 | 0.02 | 50.9 | 50.9 | 50.85 | 5512237 |
| 1736983800 | 50.87 | 0.04 | 0.08 | 50.86 | 50.87 | 50.85 | 7002346 |
| 1736897400 | 50.83 | 0.01 | 0.02 | 50.83 | 50.84 | 50.81 | 6072992 |
| 1736811000 | 50.82 | 0.03 | 0.06 | 50.8 | 50.83 | 50.8 | 4369658 |
| 1736551800 | 50.79 | 0.04 | 0.08 | 50.78 | 50.8 | 50.76 | 7848552 |
| 1736379000 | 50.75 | -0.01 | -0.02 | 50.8 | 50.8 | 50.72 | 7883154 |
| 1736292600 | 50.76 | -0.01 | -0.02 | 50.78 | 50.78 | 50.75 | 4917372 |
| 1736206200 | 50.77 | 0.03 | 0.06 | 50.77 | 50.78 | 50.75 | 10668576 |
| 1735947000 | 50.74 | -0.01 | -0.02 | 50.76 | 50.76 | 50.74 | 4490548 |
| 1735860600 | 50.75 | 0.03 | 0.07 | 50.73 | 50.75 | 50.71 | 5541794 |
| 1735687800 | 50.715 | 0.01 | 0.01 | 50.71 | 50.72 | 50.7 | 3171970 |
| 1735601400 | 50.71 | 0.01 | 0.02 | 50.71 | 50.71 | 50.69 | 5754305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
