News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.486286714647 | 51.41 | 51.655 | 51.29 | 158945 | 51.41356048 | SP |
| 4 | 0.44 | 0.85903943772 | 51.22 | 51.655 | 50.72 | 167492 | 51.27211781 | SP |
| 12 | 0.05 | 0.0968804495253 | 51.61 | 52.13 | 48.1 | 161775 | 51.60955113 | SP |
| 26 | 0.96 | 1.89349112426 | 50.7 | 52.13 | 48.1 | 153124 | 51.47946917 | SP |
| 52 | 1.59 | 3.17555422409 | 50.07 | 52.13 | 48.1 | 165175 | 51.34608245 | SP |
| 156 | -5.04 | -8.88888888889 | 56.7 | 57.17 | 48.07 | 256319 | 51.1685009 | SP |
| 260 | -3.83 | -6.90214453055 | 55.49 | 57.8399 | 48.07 | 221674 | 52.6295233 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 51.66 | 0.11 | 0.21 | 51.68 | 51.73 | 51.6281 | 139897 |
| 1732664100 | 51.55 | 0.02 | 0.04 | 51.54 | 51.58 | 51.465 | 178825 |
| 1732577700 | 51.53 | 0.18 | 0.35 | 51.4932 | 51.56 | 51.4932 | 117433 |
| 1732318500 | 51.35 | 0.05 | 0.10 | 51.37 | 51.4 | 51.31 | 126998 |
| 1732232100 | 51.3 | -0.17 | -0.33 | 51.33 | 51.38 | 51.29 | 262556 |
| 1732145700 | 51.47 | -0.06 | -0.12 | 51.42 | 51.505 | 51.41 | 117276 |
| 1732059300 | 51.53 | 0.05 | 0.10 | 51.6191 | 51.6191 | 51.51 | 131379 |
| 1731972900 | 51.48 | 0.06 | 0.12 | 51.42 | 51.48 | 51.39 | 150729 |
| 1731713700 | 51.42 | 0.1 | 0.19 | 51.28 | 51.46 | 51.26 | 187864 |
| 1731627300 | 51.32 | 0.05 | 0.10 | 51.375 | 51.39 | 51.3 | 106771 |
| 1731540900 | 51.27 | 0 | 0.00 | 51.42 | 51.4399 | 51.27 | 89758 |
| 1731454500 | 51.27 | -0.08 | -0.16 | 51.3699 | 51.37 | 51.205 | 110016 |
| 1731368100 | 51.35 | -0.07 | -0.14 | 51.26 | 51.36 | 51.26 | 96575 |
| 1731108900 | 51.42 | 0.4 | 0.78 | 51.17 | 51.42 | 51.17 | 123134 |
| 1731022500 | 51.02 | 0.27 | 0.53 | 50.96 | 51.0447 | 50.915 | 173902 |
| 1730936100 | 50.75 | -0.6 | -1.17 | 50.74 | 50.86 | 50.72 | 172505 |
| 1730849700 | 51.35 | 0.04 | 0.08 | 51.29 | 51.37 | 51.25 | 113803 |
| 1730763300 | 51.31 | 0.19 | 0.37 | 51.36 | 51.36 | 51.255 | 126967 |
| 1730500500 | 51.12 | -0.02 | -0.04 | 51.16 | 51.31 | 51.11 | 186289 |
| 1730414100 | 51.14 | 0.01 | 0.02 | 51.1 | 51.17 | 51.065 | 163006 |
| 1730327700 | 51.13 | 0 | 0.00 | 51.22 | 51.22 | 51.096597 | 588433 |
| 1730241300 | 51.13 | -0.05 | -0.10 | 51.1046 | 51.16 | 51.035 | 90983 |
| 1730154900 | 51.18 | 0.03 | 0.07 | 51.2487 | 51.25 | 51.16 | 153722 |
| 1729895700 | 51.145 | 0.03 | 0.05 | 51.29 | 51.29 | 51.13 | 170832 |
| 1729809300 | 51.12 | 0.1 | 0.20 | 51.0596 | 51.1464 | 50.94 | 111942 |
| 1729722900 | 51.02 | -0.31 | -0.60 | 51.17 | 51.1947 | 50.965 | 151008 |
| 1729636500 | 51.33 | -0.25 | -0.48 | 51.52 | 51.52 | 51.3113 | 122753 |
| 1729550100 | 51.58 | -0.16 | -0.31 | 51.74 | 51.74 | 51.575 | 125461 |
| 1729290900 | 51.74 | -0.04 | -0.08 | 51.72 | 51.82 | 51.72 | 115631 |
| 1729204500 | 51.78 | -0.02 | -0.04 | 51.74 | 51.79 | 51.69 | 125355 |
| 1729118100 | 51.8 | 0.05 | 0.10 | 51.8 | 51.8 | 51.75 | 107950 |
| 1729031700 | 51.75 | 0.17 | 0.33 | 51.72 | 51.75 | 51.6802 | 171327 |
| 1728945300 | 51.58 | -0.14 | -0.27 | 51.66 | 51.66 | 51.55 | 78484 |
| 1728686100 | 51.72 | 0.02 | 0.04 | 51.71 | 51.7289 | 51.65 | 206003 |
| 1728599700 | 51.7 | 0.04 | 0.08 | 51.66 | 51.7199 | 51.635 | 111988 |
| 1728513300 | 51.66 | -0.14 | -0.27 | 51.74 | 51.74 | 51.635 | 149408 |
| 1728426900 | 51.8 | 0.08 | 0.15 | 51.73 | 51.8 | 51.71 | 189605 |
| 1728340500 | 51.72 | -0.09 | -0.17 | 51.78 | 51.78 | 51.69 | 230024 |
| 1728081300 | 51.81 | -0.22 | -0.42 | 51.86 | 51.8802 | 51.765 | 240385 |
| 1727994900 | 52.03 | -0.04 | -0.08 | 52.041 | 52.065 | 52.01 | 135998 |
| 1727908500 | 52.07 | -0.01 | -0.02 | 52.011 | 52.07 | 52.01 | 175601 |
| 1727822100 | 52.08 | 0.12 | 0.23 | 52.02 | 52.1 | 52 | 152975 |
| 1727735520 | 51.96 | -0.03 | -0.06 | 51.9733 | 51.98 | 51.91 | 124943 |
| 1727476500 | 51.99 | 0.1 | 0.19 | 51.98 | 51.99 | 51.91 | 202075 |
| 1727390100 | 51.89 | -0.1 | -0.19 | 51.93 | 51.93 | 51.825 | 146145 |
| 1727303700 | 51.99 | -0.05 | -0.10 | 52.04 | 52.04 | 51.95 | 355309 |
| 1727217300 | 52.04 | 0.04 | 0.08 | 51.93 | 52.06 | 51.9296 | 131191 |
| 1727130900 | 52 | -0.03 | -0.06 | 52.06 | 52.06 | 51.93 | 253291 |
| 1726871700 | 52.03 | -0.01 | -0.02 | 52.05 | 52.0699 | 51.95 | 149676 |
| 1726785300 | 52.04 | 0.04 | 0.08 | 51.95 | 52.04 | 51.9202 | 132043 |
| 1726698900 | 52 | -0.03 | -0.06 | 51.97 | 52.13 | 51.965 | 150339 |
| 1726612500 | 52.03 | -0.02 | -0.04 | 52 | 52.04 | 51.99 | 253563 |
| 1726526100 | 52.05 | 0.04 | 0.08 | 52.03 | 52.07 | 52.02 | 193016 |
| 1726266900 | 52.01 | 0.07 | 0.13 | 51.98 | 52.02 | 51.965 | 92770 |
| 1726180500 | 51.94 | 0 | 0.00 | 51.89 | 51.94 | 51.86 | 99124 |
| 1726094100 | 51.94 | -0.03 | -0.06 | 51.9 | 52.02 | 51.895 | 102156 |
| 1726007700 | 51.97 | 0.1 | 0.19 | 51.84 | 51.97 | 51.84 | 79611 |
| 1725921300 | 51.87 | 0.03 | 0.06 | 51.94 | 51.94 | 51.8225 | 123853 |
| 1725662100 | 51.8404 | 0.04 | 0.08 | 51.83 | 51.93 | 51.77 | 115230 |
| 1725575700 | 51.8 | 0.06 | 0.12 | 51.765 | 51.8 | 51.69 | 184372 |
| 1725489300 | 51.74 | 0.05 | 0.10 | 51.61 | 51.75 | 51.61 | 192725 |
| 1725402900 | 51.69 | 0.15 | 0.29 | 51.65 | 51.696 | 51.63 | 112479 |
| 1725057300 | 51.54 | -0.04 | -0.08 | 51.63 | 51.63 | 51.52 | 139145 |
| 1724970900 | 51.58 | 0.02 | 0.04 | 51.57 | 51.58 | 51.47 | 137926 |
| 1724884500 | 51.56 | -0.01 | -0.02 | 51.62 | 51.62 | 51.51 | 124743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
