News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1864 | 0.367652859961 | 50.7 | 52.64 | 50.7 | 22222 | 51.86338744 | SP |
| 4 | -2.2936 | -4.31289958631 | 53.18 | 53.18 | 49.8 | 74250 | 51.0635333 | SP |
| 12 | -9.3536 | -15.5272244356 | 60.24 | 60.49 | 49.8 | 60771 | 52.2575996 | SP |
| 26 | -9.3536 | -15.5272244356 | 60.24 | 60.49 | 49.8 | 60771 | 52.2575996 | SP |
| 52 | -9.3536 | -15.5272244356 | 60.24 | 60.49 | 49.8 | 60771 | 52.2575996 | SP |
| 156 | -9.3536 | -15.5272244356 | 60.24 | 60.49 | 49.8 | 60771 | 52.2575996 | SP |
| 260 | -9.3536 | -15.5272244356 | 60.24 | 60.49 | 49.8 | 60771 | 52.2575996 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 50.8864 | -0.95 | -1.84 | 51.73 | 52.14 | 50.72 | 4483 |
| 1738279800 | 51.84 | 0.41 | 0.80 | 52.11 | 52.59 | 51.84 | 4566 |
| 1738193400 | 51.43 | -0.71 | -1.36 | 52.08 | 52.195 | 51.2145 | 32206 |
| 1738107000 | 52.14 | -0.12 | -0.23 | 51.69 | 52.14 | 51.4392 | 8628 |
| 1738020600 | 52.26 | 1.1 | 2.15 | 52.64 | 52.64 | 51.92 | 52628 |
| 1737761400 | 51.1604 | -0.4 | -0.78 | 50.7 | 51.3299 | 50.7 | 13080 |
| 1737675000 | 51.56 | 0 | 0.00 | 51.56 | 51.56 | 51.56 | 0 |
| 1737588600 | 51.56 | -0.52 | -1.00 | 51.83 | 52.04 | 51.45 | 27018 |
| 1737502200 | 52.0801 | 0.96 | 1.88 | 51.42 | 52.17 | 51.42 | 12883 |
| 1737156600 | 51.1202 | -0.11 | -0.21 | 51.25 | 51.3116 | 50.835 | 77172 |
| 1737070200 | 51.2289 | -0.24 | -0.47 | 50.74 | 51.51 | 50.1398 | 12586 |
| 1736983800 | 51.47 | 1.33 | 2.65 | 51.46 | 51.99 | 51.19 | 96885 |
| 1736897400 | 50.1392 | -0.15 | -0.29 | 50.26 | 50.26 | 49.8 | 12617 |
| 1736811000 | 50.2853 | -0.16 | -0.33 | 50.81 | 50.81 | 50 | 44415 |
| 1736551800 | 50.45 | -0.49 | -0.96 | 50.03 | 50.851 | 50.01 | 31964 |
| 1736379000 | 50.9394 | 0.41 | 0.81 | 50.05 | 51.05 | 49.85 | 775100 |
| 1736292600 | 50.5305 | -1.1 | -2.13 | 51.15 | 51.15 | 50.11 | 35597 |
| 1736206200 | 51.6314 | -0.86 | -1.64 | 52.25 | 52.25 | 51.6 | 18332 |
| 1735947000 | 52.4948 | -1.22 | -2.26 | 53.18 | 53.18 | 52.4948 | 6570 |
| 1735860600 | 53.71 | 0.83 | 1.58 | 53.39 | 53.71 | 52.52 | 64335 |
| 1735687800 | 52.877 | -0.39 | -0.73 | 53.51 | 53.63 | 52.77 | 19559 |
| 1735601400 | 53.2682 | 0.77 | 1.46 | 53.25 | 53.4 | 53.0229 | 13664 |
| 1735342200 | 52.5 | -1.3 | -2.42 | 53.17 | 53.35 | 52.35 | 24241 |
| 1735255800 | 53.8031 | -0.11 | -0.20 | 52.56 | 53.94 | 52.56 | 77867 |
| 1735077840 | 53.9132 | -0.2 | -0.37 | 53.4 | 54 | 53.4 | 28773 |
| 1734996600 | 54.1136 | -1.59 | -2.85 | 55.54 | 55.54 | 54 | 310100 |
| 1734737400 | 55.7005 | 1.5 | 2.76 | 55.59 | 56.29 | 55.5283 | 38686 |
| 1734651000 | 54.2046 | -1.88 | -3.36 | 54.3918 | 54.59 | 53.47 | 106616 |
| 1734564600 | 56.0865 | -0.77 | -1.35 | 56.46 | 56.8044 | 55.27 | 9489 |
| 1734478200 | 56.8528 | 0.46 | 0.82 | 56.69 | 57.26 | 56.69 | 6893 |
| 1734391800 | 56.3882 | 0.51 | 0.90 | 56.79 | 56.79 | 56 | 1793 |
| 1734132600 | 55.883 | -0.27 | -0.48 | 56.305 | 56.305 | 55.78 | 4671 |
| 1734046200 | 56.1533 | -1.73 | -2.99 | 57.16 | 57.16 | 56.1533 | 13008 |
| 1733959800 | 57.885 | -2.42 | -4.02 | 59.145 | 59.61 | 57.885 | 14229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
