News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0936 | -0.180381576412 | 51.89 | 51.9 | 51.76 | 79968 | 51.83045896 | SP |
| 4 | -0.3836 | -0.735147566117 | 52.18 | 52.46 | 51.59 | 65805 | 51.9497707 | SP |
| 12 | -0.6436 | -1.22730739893 | 52.44 | 52.4899 | 51.575 | 79157 | 51.98833806 | SP |
| 26 | 0.1564 | 0.302865995352 | 51.64 | 53.06 | 51.575 | 59538 | 52.18452008 | SP |
| 52 | 0.5464 | 1.06614634146 | 51.25 | 53.06 | 50.91 | 52258 | 51.86594528 | SP |
| 156 | 1.6464 | 3.28295114656 | 50.15 | 53.06 | 49.96 | 47542 | 51.80192442 | SP |
| 260 | 1.6464 | 3.28295114656 | 50.15 | 53.06 | 49.96 | 47542 | 51.80192442 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 51.84 | -0.02 | -0.04 | 51.835 | 51.8894 | 51.79 | 28741 |
| 1735947000 | 51.859 | -0.03 | -0.06 | 51.87 | 51.8895 | 51.7901 | 34582 |
| 1735860600 | 51.89 | 0.08 | 0.15 | 51.85 | 51.9 | 51.77 | 49844 |
| 1735687800 | 51.81 | -0.04 | -0.08 | 51.89 | 51.8965 | 51.79 | 206706 |
| 1735601400 | 51.8495 | 0.13 | 0.24 | 51.8 | 51.89 | 51.8 | 52276 |
| 1735342200 | 51.724 | 0.02 | 0.04 | 51.75 | 51.7554 | 51.6806 | 54002 |
| 1735255800 | 51.7024 | 0.06 | 0.12 | 51.59 | 51.7199 | 51.59 | 48937 |
| 1735077840 | 51.6397 | -0 | -0.00 | 51.6 | 51.6516 | 51.5901 | 24207 |
| 1734996600 | 51.64 | -0.38 | -0.73 | 51.68 | 51.72 | 51.6001 | 21485 |
| 1734737400 | 52.02 | 0.06 | 0.12 | 52.06 | 52.0799 | 52.0013 | 52897 |
| 1734651000 | 51.96 | 0.01 | 0.02 | 51.93 | 51.9841 | 51.9129 | 69082 |
| 1734564600 | 51.95 | -0.16 | -0.31 | 52.14 | 52.1599 | 51.9242 | 89585 |
| 1734478200 | 52.11 | 0.03 | 0.06 | 52.1 | 52.14 | 52.09 | 65463 |
| 1734391800 | 52.08 | -0.03 | -0.05 | 52.08 | 52.12 | 52.08 | 24390 |
| 1734132600 | 52.105 | -0.01 | -0.02 | 52.19 | 52.19 | 52.0401 | 73921 |
| 1734046200 | 52.115 | 0.01 | 0.01 | 52.1 | 52.23 | 52.1 | 192680 |
| 1733959800 | 52.11 | -0.1 | -0.19 | 52.26 | 52.46 | 52.11 | 44554 |
| 1733873400 | 52.21 | 0.05 | 0.10 | 52.18 | 52.2285 | 52.14 | 51139 |
| 1733787000 | 52.16 | -0.05 | -0.10 | 52.23 | 52.29 | 52.16 | 22951 |
| 1733527800 | 52.21 | 0.08 | 0.15 | 52.29 | 52.29 | 52.204 | 51219 |
| 1733441400 | 52.13 | 0.05 | 0.10 | 52.13 | 52.169 | 52.07 | 41362 |
| 1733355000 | 52.08 | 0.02 | 0.03 | 52.02 | 52.15 | 52.01 | 124059 |
| 1733268600 | 52.065 | 0.09 | 0.18 | 52.09 | 52.1268 | 52 | 26140 |
| 1733182200 | 51.97 | -0.31 | -0.59 | 52.04 | 52.1483 | 51.97 | 76366 |
| 1732917840 | 52.28 | 0.08 | 0.15 | 52.28 | 52.3099 | 52.2699 | 14428 |
| 1732750200 | 52.2 | 0.31 | 0.60 | 52.26 | 52.26 | 52.2 | 122923 |
| 1732663800 | 51.89 | -0.23 | -0.44 | 51.87 | 52.04 | 51.7867 | 80296 |
| 1732577400 | 52.12 | 0.21 | 0.40 | 52.06 | 52.17 | 52.06 | 145496 |
| 1732318200 | 51.91 | 0.01 | 0.02 | 51.98 | 51.98 | 51.88 | 189591 |
| 1732231800 | 51.9 | -0.01 | -0.02 | 51.92 | 51.9799 | 51.88 | 64568 |
| 1732145400 | 51.91 | -0.04 | -0.08 | 51.86 | 51.9631 | 51.86 | 557391 |
| 1732059000 | 51.95 | 0.07 | 0.13 | 51.92 | 51.9985 | 51.92 | 46384 |
| 1731972600 | 51.88 | 0.03 | 0.06 | 51.82 | 51.9 | 51.8106 | 61887 |
| 1731713400 | 51.85 | 0.04 | 0.07 | 51.74 | 51.98 | 51.67 | 50846 |
| 1731627000 | 51.8147 | -0.04 | -0.07 | 51.88 | 51.9291 | 51.8064 | 317944 |
| 1731540600 | 51.85 | 0.1 | 0.19 | 51.91 | 51.91 | 51.82 | 28328 |
| 1731454200 | 51.75 | -0.17 | -0.33 | 51.79 | 51.87 | 51.7462 | 29935 |
| 1731367800 | 51.92 | 0 | 0.00 | 51.84 | 51.965 | 51.8033 | 16464 |
| 1731108600 | 51.92 | -0.07 | -0.13 | 51.98 | 51.99 | 51.9088 | 21256 |
| 1731022200 | 51.99 | 0.27 | 0.52 | 51.83 | 52.0499 | 51.81 | 436815 |
| 1730935800 | 51.72 | -0.09 | -0.17 | 51.78 | 51.78 | 51.575 | 38811 |
| 1730849400 | 51.81 | -0.03 | -0.06 | 51.76 | 51.8714 | 51.6867 | 12253 |
| 1730763000 | 51.84 | 0.15 | 0.29 | 51.835 | 51.8799 | 51.7588 | 51928 |
| 1730500200 | 51.69 | -0.47 | -0.90 | 51.8 | 51.88 | 51.69 | 59543 |
| 1730413800 | 52.16 | 0.04 | 0.08 | 52.15 | 52.26 | 52.04 | 57709 |
| 1730327400 | 52.12 | -0.11 | -0.21 | 52.17 | 52.2294 | 52.12 | 34501 |
| 1730241000 | 52.23 | 0 | 0.00 | 52.08 | 52.27 | 52.032548 | 23354 |
| 1730154600 | 52.23 | 0.07 | 0.13 | 52.16 | 52.249 | 52.1 | 60057 |
| 1729895400 | 52.16 | -0.06 | -0.11 | 52.25 | 52.3 | 52.1101 | 164731 |
| 1729809000 | 52.22 | 0.03 | 0.06 | 52.18 | 52.34 | 52.155 | 68808 |
| 1729722600 | 52.19 | -0.08 | -0.15 | 52.23 | 52.43 | 52.1312 | 51465 |
| 1729636200 | 52.27 | -0.04 | -0.07 | 52.24 | 52.43 | 52.18 | 32270 |
| 1729549800 | 52.305 | -0.15 | -0.29 | 52.32 | 52.36 | 52.2561 | 21757 |
| 1729290600 | 52.4564 | 0.05 | 0.09 | 52.36 | 52.46 | 52.36 | 24874 |
| 1729204200 | 52.41 | -0.03 | -0.05 | 52.35 | 52.46 | 52.3201 | 32043 |
| 1729117800 | 52.435 | 0.07 | 0.12 | 52.4 | 52.48 | 52.4 | 18442 |
| 1729031400 | 52.37 | -0.01 | -0.02 | 52.44 | 52.4899 | 52.36 | 48243 |
| 1728945000 | 52.38 | -0.02 | -0.04 | 52.44 | 52.44 | 52.3 | 18087 |
| 1728685800 | 52.4 | 0.02 | 0.04 | 52.37 | 52.42 | 52.36 | 22441 |
| 1728599400 | 52.38 | 0.05 | 0.10 | 52.38 | 52.43 | 52.31 | 20438 |
| 1728513000 | 52.33 | -0.05 | -0.10 | 52.34 | 52.3799 | 52.32 | 16505 |
| 1728426600 | 52.38 | -0.01 | -0.02 | 52.45 | 52.45 | 52.3 | 52434 |
| 1728340200 | 52.39 | -0.03 | -0.06 | 52.25 | 52.3999 | 52.25 | 41038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
