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 | -0.47 | -0.898661567878 | 52.3 | 52.35 | 51.7 | 467655 | 51.96551036 | SP |
| 4 | -0.21 | -0.403535741737 | 52.04 | 52.53 | 51.44 | 423673 | 52.03693434 | SP |
| 12 | -0.45 | -0.860749808722 | 52.28 | 52.53 | 50.78 | 786174 | 51.73166684 | SP |
| 26 | -0.75 | -1.42639786991 | 52.58 | 53.1 | 50.78 | 599584 | 52.0282893 | SP |
| 52 | -0.27 | -0.518234165067 | 52.1 | 53.1 | 50.78 | 532391 | 51.96636933 | SP |
| 156 | -7.07 | -12.0033955857 | 58.9 | 58.9 | 47.375 | 882067 | 51.76751179 | SP |
| 260 | -10.03 | -16.2140316844 | 61.86 | 63.98 | 41.36 | 784051 | 54.33441334 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 51.83 | 0.01 | 0.02 | 51.94 | 52 | 51.7 | 391088 |
| 1741303800 | 51.82 | -0.1 | -0.19 | 51.97 | 52.04 | 51.78 | 484933 |
| 1741217400 | 51.92 | -0.07 | -0.13 | 51.93 | 52.125 | 51.8401 | 579836 |
| 1741131000 | 51.99 | -0.36 | -0.69 | 52.34 | 52.34 | 51.93 | 522977 |
| 1741044600 | 52.35 | -0.18 | -0.34 | 52.3 | 52.35 | 52.142 | 357401 |
| 1740785400 | 52.53 | 0.14 | 0.27 | 52.51 | 52.53 | 52.355 | 407368 |
| 1740699000 | 52.39 | -0.04 | -0.08 | 52.37 | 52.4 | 52.2 | 646094 |
| 1740612600 | 52.43 | 0.22 | 0.42 | 52.24 | 52.48 | 52.24 | 322521 |
| 1740526200 | 52.21 | 0.07 | 0.13 | 52.15 | 52.44 | 52.15 | 788260 |
| 1740439800 | 52.14 | 0.03 | 0.06 | 52.06 | 52.19 | 52.046 | 349965 |
| 1740180600 | 52.11 | 0.23 | 0.44 | 51.91 | 52.17 | 51.88 | 244687 |
| 1740094200 | 51.88 | 0.03 | 0.06 | 51.84 | 51.95 | 51.84 | 209182 |
| 1740007800 | 51.85 | 0.06 | 0.12 | 51.89 | 51.89 | 51.69 | 390412 |
| 1739921400 | 51.79 | -0.12 | -0.23 | 51.7 | 51.93 | 51.7 | 310051 |
| 1739575800 | 51.91 | 0.07 | 0.14 | 51.88 | 52 | 51.85 | 316338 |
| 1739489400 | 51.84 | 0.3 | 0.58 | 51.52 | 51.94 | 51.52 | 323803 |
| 1739403000 | 51.54 | -0.42 | -0.81 | 51.74 | 51.74 | 51.44 | 497542 |
| 1739316600 | 51.96 | -0.04 | -0.08 | 52.04 | 52.04 | 51.84 | 303205 |
| 1739230200 | 52 | 0.01 | 0.02 | 52.04 | 52.07 | 51.92 | 602090 |
| 1738971000 | 51.99 | -0.2 | -0.38 | 52.14 | 52.15 | 51.96 | 860500 |
| 1738884600 | 52.19 | 0.02 | 0.04 | 52.25 | 52.25 | 52.083 | 427889 |
| 1738798200 | 52.17 | 0.18 | 0.35 | 52.07 | 52.23 | 52.06 | 461800 |
| 1738711800 | 51.99 | 0.13 | 0.25 | 51.85 | 51.995 | 51.81 | 370594 |
| 1738625400 | 51.86 | -0.1 | -0.19 | 51.63 | 51.985 | 51.63 | 583373 |
| 1738366200 | 51.96 | 0.15 | 0.29 | 51.84 | 52.005 | 51.84 | 863492 |
| 1738279800 | 51.81 | 0.12 | 0.23 | 51.85 | 51.85 | 51.661 | 817692 |
| 1738193400 | 51.69 | -0.17 | -0.33 | 51.89 | 51.89 | 51.61 | 468058 |
| 1738107000 | 51.86 | -0.1 | -0.19 | 52.01 | 52.01 | 51.783 | 736909 |
| 1738020600 | 51.96 | 0.19 | 0.37 | 51.93 | 51.96 | 51.81 | 1107517 |
| 1737761400 | 51.77 | -0.03 | -0.06 | 51.69 | 51.805 | 51.66 | 477412 |
| 1737675000 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1737588600 | 51.8 | 0.02 | 0.05 | 51.85 | 51.92 | 51.76 | 1077919 |
| 1737502200 | 51.775 | 0.09 | 0.16 | 51.74 | 51.845 | 51.71 | 843321 |
| 1737156600 | 51.69 | 0.07 | 0.14 | 51.85 | 51.85 | 51.62 | 765308 |
| 1737070200 | 51.62 | 0.04 | 0.08 | 51.49 | 51.76 | 51.49 | 1193467 |
| 1736983800 | 51.58 | 0.23 | 0.45 | 51.51 | 51.62 | 51.46 | 1927769 |
| 1736897400 | 51.35 | -0.02 | -0.04 | 51.34 | 51.41 | 51.2799 | 525149 |
| 1736811000 | 51.37 | -0.12 | -0.23 | 51.4 | 51.585 | 51.265 | 636900 |
| 1736551800 | 51.49 | -0.3 | -0.58 | 51.61 | 51.64 | 51.4278 | 510736 |
| 1736379000 | 51.79 | -0.05 | -0.10 | 51.75 | 51.8 | 51.55 | 457237 |
| 1736292600 | 51.84 | -0.06 | -0.12 | 51.9 | 51.9 | 51.72 | 675795 |
| 1736206200 | 51.9 | 0.01 | 0.02 | 51.9 | 52 | 51.81 | 760515 |
| 1735947000 | 51.89 | 0.08 | 0.15 | 51.88 | 51.9269 | 51.8 | 490506 |
| 1735860600 | 51.81 | -0.1 | -0.19 | 51.72 | 51.915 | 51.72 | 1478803 |
| 1735687800 | 51.91 | 0.11 | 0.21 | 51.78 | 51.91 | 51.76 | 781091 |
| 1735601400 | 51.8 | 0.18 | 0.35 | 51.59 | 51.865 | 51.59 | 829012 |
| 1735342200 | 51.62 | -0.22 | -0.42 | 51.56 | 51.74 | 51.56 | 1356194 |
| 1735255800 | 51.84 | 0.31 | 0.59 | 51.53 | 51.86 | 51.46 | 1000059 |
| 1735077840 | 51.535 | 0.08 | 0.17 | 51.4 | 51.65 | 51.355 | 638976 |
| 1734996600 | 51.45 | 0.07 | 0.14 | 51.47 | 51.48 | 51.34 | 1971059 |
| 1734737400 | 51.38 | 0.29 | 0.57 | 51.05 | 51.4872 | 50.78 | 1820071 |
| 1734651000 | 51.09 | -0.66 | -1.28 | 51.43 | 51.4599 | 50.975 | 4689443 |
| 1734564600 | 51.75 | -0.36 | -0.69 | 52.06 | 52.095 | 51.75 | 1072536 |
| 1734478200 | 52.11 | -0.16 | -0.31 | 52.26 | 52.265 | 52.11 | 645388 |
| 1734391800 | 52.27 | 0.16 | 0.31 | 52.28 | 52.3 | 52.165 | 980888 |
| 1734132600 | 52.11 | -0.2 | -0.38 | 52.13 | 52.23 | 52.11 | 770675 |
| 1734046200 | 52.31 | -0.14 | -0.27 | 52.4 | 52.4 | 52.12 | 624621 |
| 1733959800 | 52.45 | -0.12 | -0.23 | 52.59 | 52.6284 | 52.43 | 401528 |
| 1733873400 | 52.57 | -0.09 | -0.17 | 52.67 | 52.67 | 52.5 | 949671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
