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 | -0.515 | -1.00723645609 | 51.13 | 51.13 | 50.5811 | 234421 | 50.79517503 | SP |
| 4 | -0.715 | -1.392947594 | 51.33 | 51.3475 | 50.58 | 268218 | 50.89785058 | SP |
| 12 | -0.905 | -1.75659937888 | 51.52 | 51.985 | 48.1 | 198392 | 51.22131803 | SP |
| 26 | -0.865 | -1.68026418026 | 51.48 | 52.13 | 48.1 | 174913 | 51.4643793 | SP |
| 52 | -1.055 | -2.0418037546 | 51.67 | 52.13 | 48.1 | 162048 | 51.3487647 | SP |
| 156 | -5.945 | -10.5109618105 | 56.56 | 56.56 | 48.07 | 258062 | 50.98062173 | SP |
| 260 | -5.385 | -9.61607142857 | 56 | 57.8399 | 48.07 | 223674 | 52.54299711 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 50.665 | -0.08 | -0.16 | 50.85 | 50.85 | 50.5811 | 400476 |
| 1736552100 | 50.745 | -0.18 | -0.35 | 50.79 | 50.8001 | 50.725 | 193626 |
| 1736379300 | 50.925 | -0.13 | -0.24 | 50.96 | 50.97 | 50.855 | 170912 |
| 1736292900 | 51.05 | -0.1 | -0.19 | 51.12 | 51.13 | 51.0052 | 153738 |
| 1736206500 | 51.1451 | 0.08 | 0.15 | 51.1223 | 51.16 | 51.0658 | 177104 |
| 1735947300 | 51.07 | -0.03 | -0.06 | 51.1402 | 51.16 | 51.07 | 110299 |
| 1735860900 | 51.1 | 0.09 | 0.18 | 51.19 | 51.19 | 51.0401 | 251339 |
| 1735688100 | 51.01 | -0.02 | -0.04 | 51.05 | 51.08 | 50.99 | 456615 |
| 1735601700 | 51.03 | 0.2 | 0.39 | 50.94 | 51.06 | 50.94 | 384975 |
| 1735342500 | 50.83 | -0.02 | -0.04 | 50.82 | 50.8801 | 50.775 | 249040 |
| 1735256100 | 50.85 | 0.05 | 0.11 | 50.83 | 50.89 | 50.7401 | 249227 |
| 1735077840 | 50.795 | 0.01 | 0.02 | 50.87 | 50.87 | 50.7101 | 159016 |
| 1734996900 | 50.7859 | 0.03 | 0.06 | 50.78 | 50.84 | 50.74 | 375810 |
| 1734737700 | 50.7563 | 0.12 | 0.24 | 50.74 | 50.8451 | 50.69 | 279899 |
| 1734651300 | 50.635 | -0.33 | -0.65 | 50.8217 | 50.8217 | 50.58 | 374647 |
| 1734564900 | 50.965 | -0.26 | -0.50 | 51.15 | 51.195 | 50.96 | 249766 |
| 1734478500 | 51.22 | -0.13 | -0.25 | 51.33 | 51.3475 | 51.19 | 276595 |
| 1734392100 | 51.35 | 0.07 | 0.14 | 51.43 | 51.43 | 51.2901 | 144619 |
| 1734132900 | 51.28 | -0.36 | -0.69 | 51.3616 | 51.4 | 51.26 | 147599 |
| 1734046500 | 51.635 | -0.05 | -0.09 | 51.6658 | 51.67 | 51.49 | 192777 |
| 1733960100 | 51.68 | -0.12 | -0.23 | 51.85 | 51.8594 | 51.68 | 145950 |
| 1733873700 | 51.8 | -0.06 | -0.12 | 51.85 | 51.85 | 51.7827 | 127589 |
| 1733787300 | 51.86 | -0.1 | -0.19 | 51.94 | 51.94 | 51.855 | 129476 |
| 1733528100 | 51.96 | 0.06 | 0.12 | 51.985 | 51.985 | 51.875 | 286709 |
| 1733441700 | 51.9 | -0.07 | -0.13 | 51.91 | 51.9199 | 51.85 | 605149 |
| 1733355300 | 51.97 | 0.05 | 0.10 | 51.83 | 51.97 | 51.82 | 126973 |
| 1733268900 | 51.92 | 0.01 | 0.02 | 51.88 | 51.95 | 51.87 | 145194 |
| 1733182500 | 51.91 | 0.11 | 0.21 | 51.66 | 51.92 | 51.66 | 140026 |
| 1732917840 | 51.8 | 0.14 | 0.27 | 51.7677 | 51.82 | 51.75 | 31810 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
