News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0686 | 0.13808373591 | 49.68 | 49.75 | 49.67 | 1234251 | 49.70403447 | SP |
| 4 | 0.2386 | 0.48192284387 | 49.51 | 49.75 | 49.5015 | 1369760 | 49.62466695 | SP |
| 12 | 0.1886 | 0.380548829701 | 49.56 | 49.75 | 48.47 | 1344062 | 49.62101706 | SP |
| 26 | 0.0586 | 0.117931173274 | 49.69 | 49.75 | 48.47 | 1298338 | 49.59653773 | SP |
| 52 | 0.2686 | 0.542845594179 | 49.48 | 49.75 | 48.47 | 1251772 | 49.50556641 | SP |
| 156 | 0.0486 | 0.0977867203219 | 49.7 | 49.75 | 48.47 | 887422 | 49.35175255 | SP |
| 260 | -0.4214 | -0.839944189755 | 50.17 | 50.51 | 46.8 | 616487 | 49.4148441 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 49.73 | 0.02 | 0.04 | 49.73 | 49.74 | 49.72 | 1424626 |
| 1722292200 | 49.71 | -0.01 | -0.02 | 49.72 | 49.73 | 49.71 | 1135271 |
| 1722033000 | 49.72 | 0.05 | 0.10 | 49.71 | 49.72 | 49.69 | 1120118 |
| 1721946600 | 49.67 | -0.02 | -0.04 | 49.69 | 49.7 | 49.67 | 1334184 |
| 1721860200 | 49.69 | 0.02 | 0.04 | 49.68 | 49.69 | 49.68 | 1157056 |
| 1721773800 | 49.67 | 0.02 | 0.03 | 49.66 | 49.68 | 49.65 | 1438957 |
| 1721687400 | 49.655 | 0.02 | 0.03 | 49.66 | 49.66 | 49.64 | 1336606 |
| 1721428200 | 49.64 | 0.01 | 0.02 | 49.65 | 49.65 | 49.64 | 945039 |
| 1721341800 | 49.63 | 0 | 0.00 | 49.64 | 49.64 | 49.63 | 1597688 |
| 1721255400 | 49.63 | 0.01 | 0.02 | 49.62 | 49.63 | 49.62 | 1400744 |
| 1721169000 | 49.62 | 0.02 | 0.04 | 49.61 | 49.62 | 49.61 | 1070591 |
| 1721082600 | 49.6 | -0.01 | -0.02 | 49.62 | 49.62 | 49.6 | 3773193 |
| 1720823400 | 49.61 | 0.02 | 0.04 | 49.61 | 49.61 | 49.59 | 1412616 |
| 1720737000 | 49.59 | 0.03 | 0.06 | 49.58 | 49.59 | 49.58 | 1042726 |
| 1720650600 | 49.56 | 0.01 | 0.01 | 49.57 | 49.57 | 49.56 | 903112 |
| 1720564200 | 49.555 | 0.01 | 0.01 | 49.56 | 49.56 | 49.55 | 980843 |
| 1720477800 | 49.55 | 0.01 | 0.02 | 49.54 | 49.55 | 49.54 | 1300165 |
| 1720218600 | 49.54 | 0.02 | 0.04 | 49.54 | 49.54 | 49.53 | 1513138 |
| 1720040640 | 49.52 | 0.02 | 0.04 | 49.51 | 49.53 | 49.5015 | 1138770 |
| 1719959400 | 49.5 | 0.03 | 0.06 | 49.47 | 49.5 | 49.47 | 1567838 |
| 1719873000 | 49.47 | -0.24 | -0.48 | 49.47 | 49.48 | 49.46 | 1345598 |
| 1719613800 | 49.71 | 0.01 | 0.02 | 49.71 | 49.71 | 49.7 | 941387 |
| 1719527400 | 49.7 | 0.02 | 0.04 | 49.68 | 49.7 | 49.68 | 942871 |
| 1719441000 | 49.68 | 0 | 0.00 | 49.68 | 49.69 | 49.67 | 944988 |
| 1719354600 | 49.68 | 0.01 | 0.02 | 49.68 | 49.69 | 49.67 | 3140370 |
| 1719268200 | 49.67 | 0 | 0.00 | 49.66 | 49.68 | 49.66 | 1062269 |
| 1719009000 | 49.67 | 0.03 | 0.06 | 49.67 | 49.67 | 49.65 | 1028755 |
| 1718922600 | 49.64 | -0.01 | -0.02 | 49.65 | 49.65 | 49.63 | 1403461 |
| 1718749800 | 49.65 | 0.04 | 0.08 | 49.63 | 49.65 | 49.62 | 1071217 |
| 1718663400 | 49.61 | -0.01 | -0.02 | 49.62 | 49.63 | 49.61 | 1152991 |
| 1718404200 | 49.62 | 0.02 | 0.04 | 49.62 | 49.63 | 49.61 | 1148569 |
| 1718317800 | 49.6 | 0.01 | 0.02 | 49.61 | 49.61 | 49.6 | 881342 |
| 1718231400 | 49.59 | 0 | 0.00 | 49.62 | 49.62 | 49.59 | 4766560 |
| 1718145000 | 49.59 | 0.02 | 0.03 | 49.59 | 49.6 | 49.59 | 713579 |
| 1718058600 | 49.575 | 0.02 | 0.03 | 49.58 | 49.58 | 49.56 | 936207 |
| 1717799400 | 49.56 | 0 | 0.00 | 49.58 | 49.58 | 49.56 | 1616730 |
| 1717713000 | 49.56 | 0.01 | 0.02 | 49.55 | 49.57 | 49.55 | 1134061 |
| 1717626600 | 49.55 | 0 | 0.00 | 49.55 | 49.56 | 49.55 | 1052149 |
| 1717540200 | 49.55 | 0.01 | 0.02 | 49.55 | 49.55 | 49.54 | 1184743 |
| 1717453800 | 49.54 | -0.21 | -0.42 | 49.53 | 49.54 | 48.47 | 1331393 |
| 1717194600 | 49.75 | 0.02 | 0.04 | 49.74 | 49.75 | 49.73 | 1035791 |
| 1717108200 | 49.73 | 0.02 | 0.04 | 49.73 | 49.73 | 49.72 | 1107569 |
| 1717021800 | 49.71 | 0 | 0.00 | 49.71 | 49.72 | 49.71 | 1025815 |
| 1716935400 | 49.71 | 0.01 | 0.02 | 49.7 | 49.72 | 49.7 | 1144223 |
| 1716589800 | 49.7 | 0.02 | 0.04 | 49.7 | 49.7 | 49.685 | 1340636 |
| 1716503400 | 49.68 | 0.02 | 0.03 | 49.69 | 49.69 | 49.68 | 964356 |
| 1716417000 | 49.665 | -0.01 | -0.01 | 49.67 | 49.68 | 49.66 | 985505 |
| 1716330600 | 49.67 | 0.02 | 0.04 | 49.65 | 49.67 | 49.65 | 1128543 |
| 1716244200 | 49.65 | 0 | 0.00 | 49.66 | 49.66 | 49.64 | 973568 |
| 1715985000 | 49.65 | 0.03 | 0.06 | 49.65 | 49.65 | 49.64 | 726783 |
| 1715898600 | 49.62 | -0.02 | -0.04 | 49.63 | 49.64 | 49.62 | 2196689 |
| 1715812200 | 49.64 | 0.04 | 0.08 | 49.63 | 49.64 | 49.61 | 1359346 |
| 1715725800 | 49.6 | 0.01 | 0.02 | 49.61 | 49.61 | 49.59 | 1035526 |
| 1715639400 | 49.59 | 0.03 | 0.06 | 49.58 | 49.6 | 49.57 | 1620973 |
| 1715380200 | 49.56 | -0.01 | -0.02 | 49.58 | 49.58 | 49.56 | 977827 |
| 1715293800 | 49.57 | 0.02 | 0.04 | 49.57 | 49.58 | 49.56 | 1204195 |
| 1715207400 | 49.55 | 0.01 | 0.02 | 49.56 | 49.56 | 49.53 | 2391660 |
| 1715121000 | 49.54 | 0.01 | 0.02 | 49.56 | 49.56 | 49.54 | 862422 |
| 1715034600 | 49.53 | -0.01 | -0.02 | 49.55 | 49.55 | 49.53 | 1370822 |
| 1714775400 | 49.54 | 0.03 | 0.06 | 49.54 | 49.55 | 49.52 | 1234596 |
| 1714689000 | 49.51 | 0.01 | 0.02 | 49.5 | 49.51 | 49.49 | 1639813 |
| 1714602600 | 49.5 | -0.2 | -0.40 | 49.49 | 49.5 | 49.48 | 1971926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
