News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.0287 | -6.03687462627 | 50.17 | 50.2 | 47.018 | 16455780 | 49.20024389 | SP |
| 4 | -2.1187 | -4.30105562322 | 49.26 | 51.035 | 47.018 | 10703496 | 49.82197244 | SP |
| 12 | -6.0687 | -11.4051869949 | 53.21 | 53.38 | 47.018 | 9664710 | 50.41569405 | SP |
| 26 | -2.6587 | -5.33875502008 | 49.8 | 53.395 | 46.8002 | 8606264 | 50.41739256 | SP |
| 52 | 0.0013 | 0.00275774289351 | 47.14 | 53.395 | 45.91 | 9570949 | 49.52742212 | SP |
| 156 | -2.1587 | -4.37870182556 | 49.3 | 53.395 | 35.425 | 13145707 | 45.39220805 | SP |
| 260 | 2.8613 | 6.461833785 | 44.28 | 53.49 | 28.46 | 12678192 | 44.25224207 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 48.3 | -0.12 | -0.25 | 48.64 | 48.705 | 48.27 | 21384732 |
| 1734564600 | 48.42 | -1.23 | -2.48 | 49.68 | 49.75 | 48.365 | 12019244 |
| 1734478200 | 49.65 | -0.12 | -0.24 | 49.69 | 49.81 | 49.59 | 11703355 |
| 1734391800 | 49.77 | -0.21 | -0.42 | 49.81 | 49.978 | 49.71106 | 26757126 |
| 1734132600 | 49.98 | -0.13 | -0.26 | 50.17 | 50.2 | 49.86 | 10414442 |
| 1734046200 | 50.11 | -0.49 | -0.97 | 50.34 | 50.52 | 50.09 | 10120086 |
| 1733959800 | 50.6 | 0.36 | 0.72 | 50.55 | 50.65 | 50.415 | 10362940 |
| 1733873400 | 50.24 | -0.37 | -0.73 | 50.51 | 50.57 | 50.23 | 8761314 |
| 1733787000 | 50.61 | -0.12 | -0.24 | 50.96 | 51.035 | 50.61 | 8521788 |
| 1733527800 | 50.73 | -0.07 | -0.14 | 50.95 | 50.96 | 50.6425 | 6768354 |
| 1733441400 | 50.8 | 0.23 | 0.45 | 50.79 | 50.9 | 50.7101 | 9546341 |
| 1733355000 | 50.57 | 0.01 | 0.02 | 50.62 | 50.695 | 50.51 | 8801944 |
| 1733268600 | 50.56 | 0.21 | 0.42 | 50.53 | 50.6852 | 50.335 | 10432952 |
| 1733182200 | 50.35 | 0.05 | 0.10 | 50.32 | 50.4597 | 50 | 9218926 |
| 1732917840 | 50.3 | 0.6 | 1.21 | 49.85 | 50.32 | 49.825 | 5465435 |
| 1732750200 | 49.7 | 0.26 | 0.53 | 49.64 | 49.79 | 49.54 | 8111527 |
| 1732663800 | 49.44 | -0.3 | -0.60 | 49.57 | 49.6 | 49.29 | 8234463 |
| 1732577400 | 49.74 | 0.24 | 0.48 | 49.85 | 49.91 | 49.58 | 8658085 |
| 1732318200 | 49.5 | 0.22 | 0.45 | 49.26 | 49.55 | 49.19 | 8083363 |
| 1732231800 | 49.28 | 0.12 | 0.24 | 49.16 | 49.33 | 48.98 | 12035753 |
| 1732145400 | 49.16 | -0.14 | -0.28 | 49.09 | 49.16 | 48.835 | 8889363 |
| 1732059000 | 49.3 | -0.06 | -0.12 | 48.98 | 49.3851 | 48.91 | 10423672 |
| 1731972600 | 49.36 | 0.33 | 0.67 | 49.05 | 49.45 | 49.01 | 11964123 |
| 1731713400 | 49.03 | -0.14 | -0.28 | 49.16 | 49.16 | 48.91 | 10815693 |
| 1731627000 | 49.17 | 0.04 | 0.08 | 49.465 | 49.505 | 49.115 | 11280906 |
| 1731540600 | 49.13 | -0.28 | -0.57 | 49.26 | 49.26 | 48.84 | 11154098 |
| 1731454200 | 49.41 | -0.82 | -1.63 | 49.8 | 49.82 | 49.15 | 19543764 |
| 1731367800 | 50.23 | -0.02 | -0.04 | 50.35 | 50.4 | 50.1747 | 7347864 |
| 1731108600 | 50.25 | -0.67 | -1.32 | 50.38 | 50.38 | 50 | 9076086 |
| 1731022200 | 50.92 | 0.76 | 1.52 | 50.74 | 50.98 | 50.635 | 12576846 |
| 1730935800 | 50.16 | -0.65 | -1.28 | 50.03 | 50.18 | 49.69 | 8810546 |
| 1730849400 | 50.81 | 0.53 | 1.05 | 50.39 | 50.825 | 50.39 | 9197491 |
| 1730763000 | 50.28 | 0.07 | 0.14 | 50.5 | 50.65 | 50.2355 | 11664066 |
| 1730500200 | 50.21 | 0.11 | 0.22 | 50.39 | 50.4999 | 50.15 | 8640375 |
| 1730413800 | 50.1 | -0.36 | -0.71 | 50.23 | 50.23 | 49.7 | 11224672 |
| 1730327400 | 50.46 | -0.25 | -0.49 | 50.39 | 50.7058 | 50.345 | 6755241 |
| 1730241000 | 50.71 | -0.17 | -0.33 | 50.75 | 50.88 | 50.635 | 10383119 |
| 1730154600 | 50.88 | 0.37 | 0.73 | 50.69 | 50.9599 | 50.675 | 5865313 |
| 1729895400 | 50.51 | -0.16 | -0.32 | 50.75 | 50.8599 | 50.395 | 6381090 |
| 1729809000 | 50.67 | 0.18 | 0.36 | 50.8 | 50.81 | 50.43 | 9857932 |
| 1729722600 | 50.49 | -0.49 | -0.96 | 50.54 | 50.6599 | 50.25 | 5892388 |
| 1729636200 | 50.98 | -0.26 | -0.51 | 50.91 | 51.0299 | 50.85 | 6529387 |
| 1729549800 | 51.24 | -0.59 | -1.14 | 51.56 | 51.6 | 51.14 | 5358995 |
| 1729290600 | 51.83 | 0.29 | 0.56 | 51.76 | 51.85 | 51.64 | 6563909 |
| 1729204200 | 51.54 | -0.02 | -0.04 | 51.7 | 51.72 | 51.4801 | 7408267 |
| 1729117800 | 51.56 | 0.2 | 0.39 | 51.51 | 51.5999 | 51.4547 | 7725514 |
| 1729031400 | 51.36 | -0.74 | -1.42 | 51.91 | 51.9593 | 51.3 | 9835143 |
| 1728945000 | 52.1 | 0.11 | 0.21 | 51.83 | 52.14 | 51.79 | 4845491 |
| 1728685800 | 51.99 | 0.26 | 0.50 | 51.72 | 52.05 | 51.7 | 6350213 |
| 1728599400 | 51.73 | -0.09 | -0.17 | 51.62 | 51.76 | 51.42 | 9670298 |
| 1728513000 | 51.82 | 0.02 | 0.04 | 51.53 | 51.8699 | 51.51 | 7425588 |
| 1728426600 | 51.8 | -0.08 | -0.15 | 51.79 | 51.83 | 51.625 | 6817084 |
| 1728340200 | 51.88 | -0.29 | -0.56 | 52.05 | 52.08 | 51.68 | 8673253 |
| 1728081000 | 52.17 | 0.31 | 0.60 | 51.94 | 52.195 | 51.885 | 7585452 |
| 1727994600 | 51.86 | -0.49 | -0.94 | 51.89 | 51.995 | 51.675 | 10775663 |
| 1727908200 | 52.35 | -0.09 | -0.17 | 52.34 | 52.4875 | 52.135 | 17846757 |
| 1727821800 | 52.44 | -0.37 | -0.70 | 52.8 | 52.84 | 52.165 | 8800651 |
| 1727735400 | 52.81 | -0.17 | -0.32 | 52.99 | 52.99 | 52.4905 | 7564463 |
| 1727476200 | 52.98 | -0.33 | -0.62 | 53.21 | 53.38 | 52.9 | 7294957 |
| 1727389800 | 53.31 | 1.16 | 2.22 | 53.17 | 53.395 | 52.9851 | 7618671 |
| 1727303400 | 52.15 | -0.33 | -0.63 | 52.54 | 52.54 | 52.125 | 7613970 |
| 1727217000 | 52.48 | 0.32 | 0.61 | 52.35 | 52.5135 | 52.19 | 6784460 |
| 1727130600 | 52.16 | 0.21 | 0.40 | 52.06 | 52.21 | 52.01 | 7995854 |
| 1726871400 | 51.95 | -0.62 | -1.18 | 52.15 | 52.15 | 51.74 | 5753685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
