News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.275 | -0.543693159352 | 50.58 | 50.58 | 50.28 | 5963 | 50.38903847 | SP |
| 4 | -0.145 | -0.287413280476 | 50.45 | 50.79 | 50.28 | 11235 | 50.511032 | SP |
| 12 | -0.195 | -0.386138613861 | 50.5 | 50.89 | 50.011 | 10075 | 50.4503925 | SP |
| 26 | -0.285 | -0.563352441194 | 50.59 | 51.09 | 50.011 | 8290 | 50.55608971 | SP |
| 52 | -0.075 | -0.14886859865 | 50.38 | 51.09 | 49.7 | 5862 | 50.45934298 | SP |
| 156 | 0.025 | 0.0497215592681 | 50.28 | 52.12 | 49.7 | 5550 | 50.44745264 | SP |
| 260 | 0.025 | 0.0497215592681 | 50.28 | 52.12 | 49.7 | 5550 | 50.44745264 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 50.4 | 0.05 | 0.10 | 50.36 | 50.44 | 50.36 | 7931 |
| 1741303800 | 50.35 | 0.01 | 0.01 | 50.35 | 50.36 | 50.3249 | 7806 |
| 1741217400 | 50.345 | 0.02 | 0.05 | 50.37 | 50.41 | 50.31 | 4168 |
| 1741131000 | 50.321 | -0.16 | -0.31 | 50.48 | 50.48 | 50.28 | 3144 |
| 1741044600 | 50.48 | -0.2 | -0.40 | 50.58 | 50.58 | 50.3406 | 6764 |
| 1740785400 | 50.6815 | 0.04 | 0.07 | 50.645 | 50.79 | 50.645 | 5310 |
| 1740699000 | 50.645 | -0.02 | -0.04 | 50.71 | 50.71 | 50.645 | 636 |
| 1740612600 | 50.665 | 0.05 | 0.10 | 50.613 | 50.7 | 50.613 | 5097 |
| 1740526200 | 50.613 | 0.1 | 0.20 | 50.51 | 50.75 | 50.51 | 11649 |
| 1740439800 | 50.51 | -0.02 | -0.03 | 50.45 | 50.695 | 50.45 | 61162 |
| 1740180600 | 50.525 | 0.03 | 0.07 | 50.49 | 50.5799 | 50.49 | 230 |
| 1740094200 | 50.49 | -0.02 | -0.05 | 50.5133 | 50.549 | 50.47 | 3239 |
| 1740007800 | 50.5133 | 0.02 | 0.04 | 50.53 | 50.53 | 50.42 | 26 |
| 1739921400 | 50.492 | -0.06 | -0.11 | 50.55 | 50.55 | 50.44 | 958 |
| 1739575800 | 50.55 | 0.09 | 0.18 | 50.46 | 50.62 | 50.46 | 67035 |
| 1739489400 | 50.46 | 0.01 | 0.02 | 50.35 | 50.51 | 50.35 | 4309 |
| 1739403000 | 50.45 | 0.04 | 0.07 | 50.365 | 50.46 | 50.36 | 14404 |
| 1739316600 | 50.415 | -0.04 | -0.08 | 50.455 | 50.455 | 50.3512 | 3893 |
| 1739230200 | 50.455 | 0.1 | 0.19 | 50.45 | 50.49 | 50.4 | 5696 |
| 1738971000 | 50.3574 | -0.09 | -0.17 | 50.52 | 50.52 | 50.34 | 11886 |
| 1738884600 | 50.4447 | -0.06 | -0.12 | 50.49 | 50.53 | 50.42 | 6643 |
| 1738798200 | 50.505 | 0.13 | 0.25 | 50.3799 | 50.54 | 50.3799 | 4523 |
| 1738711800 | 50.3799 | -0.02 | -0.04 | 50.35 | 50.42 | 50.33 | 5562 |
| 1738625400 | 50.4 | -0.27 | -0.53 | 50.31 | 50.48 | 50.25 | 106868 |
| 1738366200 | 50.67 | -0.02 | -0.04 | 50.61 | 50.685 | 50.6 | 17247 |
| 1738279800 | 50.6882 | 0.05 | 0.10 | 50.65 | 50.6882 | 50.63 | 1971 |
| 1738193400 | 50.6396 | 0.01 | 0.01 | 50.7 | 50.7 | 50.59 | 1496 |
| 1738107000 | 50.6325 | -0.01 | -0.02 | 50.6434 | 50.6723 | 50.54 | 3724 |
| 1738020600 | 50.6434 | 0.01 | 0.01 | 50.67 | 50.7 | 50.58 | 4349 |
| 1737761400 | 50.6371 | 0.03 | 0.06 | 50.58 | 50.7099 | 50.58 | 553 |
| 1737675000 | 50.605 | 0 | 0.00 | 50.605 | 50.605 | 50.605 | 0 |
| 1737588600 | 50.605 | 0.02 | 0.05 | 50.58 | 50.62 | 50.58 | 13691 |
| 1737502200 | 50.58 | 0.12 | 0.24 | 50.61 | 50.64 | 50.55 | 20010 |
| 1737156600 | 50.46 | -0.06 | -0.11 | 50.5169 | 50.55 | 50.46 | 20663 |
| 1737070200 | 50.5169 | 0.07 | 0.14 | 50.4451 | 50.6756 | 50.4 | 8801 |
| 1736983800 | 50.4451 | 0.21 | 0.41 | 50.24 | 50.49 | 50.24 | 4344 |
| 1736897400 | 50.24 | 0.09 | 0.17 | 50.1544 | 50.26 | 50.1544 | 2297 |
| 1736811000 | 50.1544 | 0.05 | 0.09 | 50.11 | 50.17 | 50.11 | 2674 |
| 1736551800 | 50.1081 | -0.18 | -0.35 | 50.21 | 50.21 | 50.08 | 3467 |
| 1736379000 | 50.2866 | 0.11 | 0.22 | 50.12 | 50.32 | 50.12 | 4704 |
| 1736292600 | 50.1759 | -0.1 | -0.20 | 50.15 | 50.23 | 50.12 | 7138 |
| 1736206200 | 50.2773 | 0.03 | 0.05 | 50.28 | 50.4099 | 50.2499 | 6918 |
| 1735947000 | 50.25 | 0.07 | 0.14 | 50.18 | 50.89 | 50.18 | 7393 |
| 1735860600 | 50.18 | 0.05 | 0.10 | 50.16 | 50.2 | 50.1 | 5381 |
| 1735687800 | 50.1308 | 0.06 | 0.11 | 50.1 | 50.17 | 50.1 | 7773 |
| 1735601400 | 50.0748 | 0.06 | 0.13 | 50.06 | 50.12 | 50.0501 | 3662 |
| 1735342200 | 50.011 | -0.56 | -1.11 | 50.1436 | 50.1436 | 50.011 | 3862 |
| 1735255800 | 50.5745 | 0.09 | 0.17 | 50.51 | 50.5745 | 50.425 | 6728 |
| 1735077840 | 50.4869 | 0.12 | 0.24 | 50.51 | 50.51 | 50.4176 | 8420 |
| 1734996600 | 50.365 | -0.04 | -0.07 | 50.41 | 50.41 | 50.365 | 768 |
| 1734737400 | 50.4025 | 0.13 | 0.27 | 50.2689 | 50.43 | 50.2689 | 1572 |
| 1734651000 | 50.2689 | 0.02 | 0.04 | 50.31 | 50.34 | 50.23 | 20639 |
| 1734564600 | 50.2496 | -0.3 | -0.58 | 50.62 | 50.62 | 50.2496 | 2640 |
| 1734478200 | 50.545 | -0.04 | -0.07 | 50.58 | 50.58 | 50.48 | 1035 |
| 1734391800 | 50.58 | 0.06 | 0.12 | 50.5 | 50.5975 | 50.5 | 1209 |
| 1734132600 | 50.52 | -0.05 | -0.09 | 50.57 | 50.57 | 50.52 | 2644 |
| 1734046200 | 50.565 | -0.06 | -0.12 | 50.625 | 50.63 | 50.55 | 8297 |
| 1733959800 | 50.625 | 0.02 | 0.03 | 50.71 | 50.71 | 50.6 | 488 |
| 1733873400 | 50.61 | 0.02 | 0.04 | 50.54 | 50.61 | 50.54 | 1379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
