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 | 0.02 | 0.0385356454721 | 51.9 | 51.93 | 51.75 | 342183 | 51.86476519 | SP |
| 4 | -0.07 | -0.134641277169 | 51.99 | 52.05 | 51.75 | 299626 | 51.87766464 | SP |
| 12 | 0.17 | 0.328502415459 | 51.75 | 52.05 | 51.62 | 222227 | 51.86145939 | SP |
| 26 | -0.04 | -0.0769822940724 | 51.96 | 52.05 | 51.62 | 166778 | 51.8514015 | SP |
| 52 | 0.19 | 0.36729170694 | 51.73 | 52.05 | 51.4653 | 125125 | 51.82113743 | SP |
| 156 | 1.7 | 3.38510553564 | 50.22 | 52.05 | 50.0701 | 65783 | 51.74543136 | SP |
| 260 | 1.7 | 3.38510553564 | 50.22 | 52.05 | 50.0701 | 65783 | 51.74543136 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 51.92 | 0.03 | 0.06 | 51.9028 | 51.93 | 51.9 | 156989 |
| 1740526500 | 51.89 | 0.14 | 0.27 | 51.865 | 51.9 | 51.86 | 154533 |
| 1740440100 | 51.75 | -0.11 | -0.21 | 51.87 | 51.88 | 51.75 | 367000 |
| 1740180900 | 51.86 | -0.06 | -0.12 | 51.86 | 51.88 | 51.84 | 404455 |
| 1740094500 | 51.92 | 0.01 | 0.02 | 51.92 | 51.93 | 51.9 | 464059 |
| 1740008100 | 51.91 | 0.01 | 0.02 | 51.9 | 51.92 | 51.9 | 320866 |
| 1739921700 | 51.9 | 0.03 | 0.06 | 51.895 | 51.9 | 51.89 | 106504 |
| 1739576100 | 51.87 | -0.02 | -0.04 | 51.901 | 51.91 | 51.86 | 443370 |
| 1739489700 | 51.89 | -0.01 | -0.02 | 51.92 | 51.92 | 51.89 | 252895 |
| 1739403300 | 51.9 | 0.01 | 0.02 | 51.8999 | 51.91 | 51.89 | 401348 |
| 1739316900 | 51.89 | 0.01 | 0.02 | 51.92 | 51.92 | 51.88 | 190408 |
| 1739230500 | 51.88 | 0.01 | 0.02 | 51.86 | 51.9 | 51.86 | 340998 |
| 1738971300 | 51.87 | 0.02 | 0.04 | 51.881 | 51.89 | 51.86 | 135313 |
| 1738884900 | 51.85 | 0 | 0.00 | 51.87 | 51.87 | 51.84 | 165415 |
| 1738798500 | 51.85 | 0.02 | 0.03 | 51.84 | 51.86 | 51.84 | 366288 |
| 1738712100 | 51.835 | 0.01 | 0.01 | 51.83 | 51.86 | 51.81 | 675189 |
| 1738625700 | 51.83 | -0.19 | -0.37 | 51.81 | 51.83 | 51.79 | 357834 |
| 1738366500 | 52.02 | 0.03 | 0.06 | 52.05 | 52.05 | 52.01 | 196366 |
| 1738280100 | 51.99 | -0.01 | -0.02 | 52.03 | 52.03 | 51.985 | 130322 |
| 1738193700 | 52 | 0.01 | 0.02 | 51.99 | 52 | 51.96 | 219724 |
| 1738107300 | 51.99 | 0.03 | 0.06 | 51.98 | 51.9999 | 51.95 | 247884 |
| 1738020900 | 51.96 | 0.01 | 0.02 | 51.98 | 51.98 | 51.95 | 180219 |
| 1737761700 | 51.95 | 0.04 | 0.08 | 51.96 | 51.96 | 51.94 | 109881 |
| 1737675300 | 51.91 | 0 | 0.00 | 51.91 | 51.91 | 51.91 | 0 |
| 1737588900 | 51.91 | -0.06 | -0.11 | 51.98 | 51.98 | 51.86 | 1621511 |
| 1737502500 | 51.965 | 0.01 | 0.01 | 51.96 | 51.97 | 51.96 | 112800 |
| 1737156900 | 51.96 | 0.04 | 0.08 | 51.97 | 51.97 | 51.925 | 168350 |
| 1737070500 | 51.92 | 0.02 | 0.04 | 51.9 | 51.93 | 51.9 | 74739 |
| 1736984100 | 51.9 | 0.04 | 0.08 | 51.88 | 51.9 | 51.87 | 271204 |
| 1736897700 | 51.86 | 0.02 | 0.04 | 51.87 | 51.88 | 51.845 | 177255 |
| 1736811300 | 51.84 | 0.02 | 0.04 | 51.87 | 51.87 | 51.8223 | 254407 |
| 1736552100 | 51.82 | 0 | 0.00 | 51.84 | 51.85 | 51.8 | 405992 |
| 1736379300 | 51.82 | 0.01 | 0.02 | 51.81 | 51.83 | 51.802 | 50640 |
| 1736292900 | 51.81 | 0.01 | 0.02 | 51.82 | 51.82 | 51.8 | 207994 |
| 1736206500 | 51.8 | -0.01 | -0.02 | 51.8 | 51.81 | 51.79 | 199294 |
| 1735947300 | 51.81 | 0.04 | 0.08 | 51.7999 | 51.81 | 51.78 | 112779 |
| 1735860900 | 51.77 | 0 | 0.00 | 51.77 | 51.78 | 51.76 | 127041 |
| 1735688100 | 51.77 | 0.02 | 0.04 | 51.77 | 51.77 | 51.75 | 65946 |
| 1735601700 | 51.75 | 0.01 | 0.02 | 51.77 | 51.77 | 51.7325 | 78669 |
| 1735342500 | 51.74 | 0.03 | 0.06 | 51.7199 | 51.74 | 51.71 | 88371 |
| 1735256100 | 51.7075 | 0.03 | 0.05 | 51.66 | 51.71 | 51.66 | 60901 |
| 1735077840 | 51.68 | 0 | 0.00 | 51.7 | 51.7 | 51.67 | 27356 |
| 1734996900 | 51.68 | 0.02 | 0.04 | 51.68 | 51.7 | 51.6532 | 65177 |
| 1734737700 | 51.66 | 0.02 | 0.04 | 51.64 | 51.66 | 51.63 | 90942 |
| 1734651300 | 51.64 | 0.01 | 0.02 | 51.66 | 51.68 | 51.62 | 169891 |
| 1734564900 | 51.63 | -0.25 | -0.48 | 51.6458 | 51.66 | 51.63 | 188038 |
| 1734478500 | 51.88 | 0.01 | 0.02 | 51.8806 | 51.89 | 51.87 | 95260 |
| 1734392100 | 51.87 | 0.02 | 0.04 | 51.8701 | 51.88 | 51.86 | 187555 |
| 1734132900 | 51.85 | 0.04 | 0.08 | 51.8269 | 51.86 | 51.81 | 106496 |
| 1734046500 | 51.81 | -0.01 | -0.02 | 51.8146 | 51.83 | 51.81 | 77223 |
| 1733960100 | 51.82 | -0.01 | -0.02 | 51.85 | 51.85 | 51.81 | 75561 |
| 1733873700 | 51.83 | 0.02 | 0.04 | 51.825 | 51.83 | 51.82 | 61607 |
| 1733787300 | 51.81 | 0.02 | 0.04 | 51.81 | 51.82 | 51.805 | 56482 |
| 1733528100 | 51.79 | 0.03 | 0.06 | 51.76 | 51.79 | 51.76 | 89384 |
| 1733441700 | 51.7575 | -0 | -0.00 | 51.75 | 51.7687 | 51.73 | 155468 |
| 1733355300 | 51.76 | -0.02 | -0.04 | 51.75 | 51.7799 | 51.75 | 245072 |
| 1733268900 | 51.78 | 0.02 | 0.04 | 51.7684 | 51.78 | 51.75 | 204666 |
| 1733182500 | 51.76 | -0.22 | -0.42 | 51.87 | 52 | 51.74 | 129734 |
| 1732917840 | 51.98 | 0.02 | 0.04 | 51.9724 | 51.99 | 51.96 | 57713 |
| 1732750500 | 51.96 | -0.01 | -0.02 | 51.96 | 51.98 | 51.96 | 51723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
