News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1471 | -2.19494460496 | 52.261 | 52.54 | 50.62 | 1986 | 52.02696851 | SP |
| 4 | -1.7564 | -3.32209198737 | 52.8703 | 53.46 | 50.62 | 1681 | 52.51751912 | SP |
| 12 | 0.8339 | 1.65851233095 | 50.28 | 53.46 | 49.79 | 2136 | 51.76529755 | SP |
| 26 | 3.8639 | 8.17756613757 | 47.25 | 53.46 | 46.07 | 2555 | 49.7871717 | SP |
| 52 | 6.8439 | 15.4594533544 | 44.27 | 53.46 | 43.6625 | 2838 | 47.34675995 | SP |
| 156 | 8.9639 | 21.2666666667 | 42.15 | 53.46 | 34.4976 | 2996 | 42.70087169 | SP |
| 260 | 18.0447 | 54.5664848258 | 33.0692 | 53.46 | 22.64 | 3118 | 40.66211372 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 51.1139 | 0.49 | 0.98 | 50.69 | 51.51 | 50.69 | 2850 |
| 1734651300 | 50.62 | -0.04 | -0.07 | 50.86 | 50.913 | 50.62 | 603 |
| 1734564900 | 50.6575 | -1.33 | -2.56 | 51.8988 | 51.8988 | 50.6575 | 783 |
| 1734478500 | 51.9899 | -0.32 | -0.61 | 52.18 | 52.18 | 51.87 | 1935 |
| 1734392100 | 52.31 | -0.04 | -0.08 | 52.4 | 52.54 | 52.31 | 4075 |
| 1734132900 | 52.35 | 0.27 | 0.52 | 52.34 | 52.35 | 52.261 | 2586 |
| 1734046500 | 52.0768 | -0.06 | -0.11 | 52.2 | 52.26 | 52.0768 | 2335 |
| 1733960100 | 52.1337 | 0.19 | 0.36 | 52.19 | 52.21 | 52.05 | 2148 |
| 1733873700 | 51.9442 | -0.26 | -0.50 | 52.31 | 52.31 | 51.9442 | 824 |
| 1733787300 | 52.207 | -0.63 | -1.19 | 52.95 | 52.95 | 52.207 | 1349 |
| 1733528100 | 52.835 | -0.06 | -0.11 | 52.94 | 52.94 | 52.741 | 3648 |
| 1733441700 | 52.8907 | 0.04 | 0.08 | 52.911112 | 52.911112 | 52.8907 | 498 |
| 1733355300 | 52.85 | -0.05 | -0.10 | 52.98 | 52.98 | 52.64 | 1565 |
| 1733268900 | 52.9043 | -0.18 | -0.34 | 52.9865 | 53.08 | 52.9043 | 2552 |
| 1733182500 | 53.0845 | -0.36 | -0.67 | 53.46 | 53.46 | 53.05 | 776 |
| 1732917840 | 53.445 | 0.19 | 0.35 | 53.37 | 53.445 | 53.37 | 315 |
| 1732750500 | 53.26 | 0 | 0.00 | 53.25 | 53.37 | 53.25 | 2642 |
| 1732664100 | 53.259 | 0.05 | 0.09 | 53.24 | 53.259 | 53.155 | 736 |
| 1732577700 | 53.2106 | 0.34 | 0.64 | 53.31 | 53.37 | 53.1 | 1638 |
| 1732318500 | 52.8739 | 0.24 | 0.46 | 52.59 | 52.8739 | 52.59 | 1309 |
| 1732232100 | 52.6297 | 0.5 | 0.96 | 52.115 | 52.67 | 52.115 | 6625 |
| 1732145700 | 52.1294 | -0.09 | -0.17 | 52.16 | 52.16 | 51.8863 | 3255 |
| 1732059300 | 52.22 | 0 | 0.01 | 51.84 | 52.22 | 51.84 | 10466 |
| 1731972900 | 52.2171 | 0.28 | 0.55 | 51.9 | 52.33 | 51.9 | 12986 |
| 1731713700 | 51.9323 | -0.07 | -0.13 | 51.825 | 51.9323 | 51.8 | 2704 |
| 1731627300 | 51.9991 | -0.32 | -0.62 | 52.43 | 52.43 | 51.9991 | 548 |
| 1731540900 | 52.3237 | -0.09 | -0.18 | 52.37 | 52.42 | 52.3237 | 937 |
| 1731454500 | 52.4174 | -0.29 | -0.55 | 52.615705 | 52.615705 | 52.41 | 635 |
| 1731368100 | 52.705 | 0.16 | 0.31 | 52.62 | 52.745 | 52.62 | 762 |
| 1731108900 | 52.5438 | 0.32 | 0.61 | 52.53 | 52.67 | 52.48 | 1267 |
| 1731022500 | 52.2233 | 0.03 | 0.06 | 52.31 | 52.38 | 52.21 | 2739 |
| 1730936100 | 52.1931 | 1.42 | 2.80 | 51.98 | 52.1931 | 51.7704 | 1246 |
| 1730849700 | 50.7707 | 0.5 | 1.00 | 50.47 | 50.97 | 50.47 | 1389 |
| 1730763300 | 50.27 | -0.08 | -0.15 | 50.35 | 50.35 | 50.0928 | 1299 |
| 1730500500 | 50.3463 | -0.2 | -0.39 | 50.81 | 50.81 | 50.3463 | 478 |
| 1730414100 | 50.5417 | -0.59 | -1.15 | 50.73 | 50.74 | 50.5417 | 264 |
| 1730327700 | 51.1308 | 0.08 | 0.17 | 51.19 | 51.265 | 51.1308 | 1297 |
| 1730241300 | 51.0459 | -0.26 | -0.51 | 51.07 | 51.1599 | 51.0459 | 661 |
| 1730154900 | 51.31 | 0.29 | 0.56 | 51.33 | 51.35 | 51.28 | 1983 |
| 1729895700 | 51.025 | -0.31 | -0.60 | 51.45 | 51.45 | 51.025 | 1132 |
| 1729809300 | 51.3331 | 0.03 | 0.06 | 51.3599 | 51.39 | 51.23 | 3731 |
| 1729722900 | 51.3 | -0.18 | -0.34 | 51.4 | 51.45 | 51.2419 | 2836 |
| 1729636500 | 51.4762 | 0.1 | 0.19 | 51.41 | 51.57 | 51.41 | 1013 |
| 1729550100 | 51.3788 | -0.48 | -0.92 | 51.75 | 51.75 | 51.3611 | 1808 |
| 1729290900 | 51.8546 | 0.17 | 0.34 | 51.71 | 51.8546 | 51.71 | 848 |
| 1729204500 | 51.6809 | 0.21 | 0.41 | 51.6809 | 51.6809 | 51.6809 | 179 |
| 1729118100 | 51.4708 | 0.38 | 0.74 | 51.19 | 51.56 | 51.19 | 7037 |
| 1729031700 | 51.0913 | -0.07 | -0.15 | 51.17 | 51.38 | 51.0913 | 3069 |
| 1728945300 | 51.1661 | 0.37 | 0.73 | 50.98 | 51.22 | 50.98 | 708 |
| 1728686100 | 50.7947 | 0.46 | 0.91 | 50.49 | 50.85 | 50.49 | 1687 |
| 1728599700 | 50.3349 | -0.17 | -0.33 | 50.49 | 50.55 | 50.265 | 2223 |
| 1728513300 | 50.5031 | 0.4 | 0.80 | 50.13 | 50.55 | 50.13 | 2800 |
| 1728426900 | 50.1044 | 0.23 | 0.46 | 49.99 | 50.1499 | 49.99 | 1088 |
| 1728340500 | 49.875 | -0.43 | -0.85 | 50.19 | 50.23 | 49.79 | 1505 |
| 1728081300 | 50.305 | 0.36 | 0.71 | 50.13 | 50.305 | 50.13 | 709 |
| 1727994900 | 49.9484 | -0.3 | -0.59 | 50.04 | 50.04 | 49.82 | 3628 |
| 1727908500 | 50.245 | -0.01 | -0.02 | 50.22 | 50.3068 | 50.16 | 3404 |
| 1727822100 | 50.255 | -0.13 | -0.26 | 50.39 | 50.39 | 50.255 | 930 |
| 1727735700 | 50.3875 | 0.1 | 0.20 | 50.23 | 50.3875 | 50.23 | 585 |
| 1727476500 | 50.2878 | 0.16 | 0.32 | 50.28 | 50.55 | 50.27 | 2041 |
| 1727390100 | 50.1284 | 0.23 | 0.46 | 50.02 | 52.3 | 50.01 | 3827 |
| 1727303700 | 49.8984 | -0.42 | -0.84 | 50.1 | 50.1 | 49.84 | 731 |
| 1727217300 | 50.3214 | -0.02 | -0.03 | 50.4486 | 50.4486 | 50.2401 | 5270 |
| 1727130900 | 50.3372 | 0.23 | 0.45 | 50.14 | 50.36 | 50.14 | 13592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
