News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.307988450433 | 51.95 | 52.085 | 51.57 | 2199718 | 51.82797081 | SP |
| 4 | 0.71 | 1.38997650744 | 51.08 | 52.085 | 50.8 | 1888259 | 51.58580559 | SP |
| 12 | 0.01 | 0.0193124758594 | 51.78 | 52.82 | 50.8 | 2072420 | 51.87978665 | SP |
| 26 | -0.64 | -1.22067518596 | 52.43 | 54.1 | 50.8 | 2069073 | 52.51305945 | SP |
| 52 | 0.34 | 0.660835762877 | 51.45 | 54.1 | 49.905 | 1994681 | 51.86774786 | SP |
| 156 | -5.24 | -9.18814658951 | 57.03 | 57.19 | 46.81 | 1849348 | 51.30370137 | SP |
| 260 | -7.19 | -12.1905730756 | 58.98 | 61.83 | 46.81 | 1798392 | 54.51080159 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 51.79 | -0.14 | -0.27 | 51.8253 | 51.84 | 51.72 | 1233545 |
| 1738884900 | 51.93 | -0.08 | -0.15 | 51.99 | 52.0181 | 51.89 | 1667193 |
| 1738798500 | 52.01 | 0.24 | 0.46 | 51.97 | 52.085 | 51.93 | 1609918 |
| 1738712100 | 51.77 | 0.1 | 0.19 | 51.595 | 51.8058 | 51.59 | 3334357 |
| 1738625700 | 51.67 | -0.2 | -0.39 | 51.7001 | 51.815 | 51.5948 | 2040537 |
| 1738366500 | 51.87 | -0.08 | -0.15 | 51.95 | 52.02 | 51.7899 | 2110895 |
| 1738280100 | 51.95 | 0.11 | 0.21 | 51.91 | 51.9991 | 51.9 | 1642023 |
| 1738193700 | 51.84 | -0.05 | -0.10 | 51.9 | 51.9499 | 51.7 | 1229940 |
| 1738107300 | 51.89 | -0.01 | -0.02 | 51.78 | 51.895 | 51.77 | 1233320 |
| 1738020900 | 51.9 | 0.29 | 0.56 | 51.86 | 51.91 | 51.78 | 1712117 |
| 1737761700 | 51.61 | 0.04 | 0.08 | 51.53 | 51.67 | 51.49 | 1727593 |
| 1737675300 | 51.57 | 0 | 0.00 | 51.57 | 51.57 | 51.57 | 0 |
| 1737588900 | 51.57 | -0.14 | -0.27 | 51.7 | 51.7099 | 51.5517 | 2290434 |
| 1737502500 | 51.71 | 0.21 | 0.41 | 51.64 | 51.71 | 51.6 | 2389688 |
| 1737156900 | 51.5 | 0.03 | 0.06 | 51.56 | 51.5693 | 51.46 | 998059 |
| 1737070500 | 51.47 | 0.12 | 0.23 | 51.36 | 51.545 | 51.27 | 2386957 |
| 1736984100 | 51.35 | 0.48 | 0.94 | 51.37 | 51.41 | 51.27 | 1588857 |
| 1736897700 | 50.87 | 0.05 | 0.10 | 50.9 | 50.908 | 50.8 | 1383096 |
| 1736811300 | 50.82 | -0.12 | -0.24 | 50.93 | 50.93 | 50.81 | 1896347 |
| 1736552100 | 50.94 | -0.33 | -0.64 | 51.028 | 51.11 | 50.9 | 2434777 |
| 1736379300 | 51.27 | 0.07 | 0.14 | 51.172 | 51.295 | 51.1642 | 2919492 |
| 1736292900 | 51.2 | -0.18 | -0.35 | 51.37 | 51.37 | 51.14 | 3535155 |
| 1736206500 | 51.38 | -0.06 | -0.12 | 51.42 | 51.4463 | 51.34 | 1107226 |
| 1735947300 | 51.44 | -0.09 | -0.17 | 51.595 | 51.61 | 51.43 | 1213435 |
| 1735860900 | 51.53 | 0.02 | 0.04 | 51.6 | 51.6801 | 51.455 | 1948042 |
| 1735688100 | 51.51 | -0.1 | -0.19 | 51.69 | 51.7 | 51.45 | 1867575 |
| 1735601700 | 51.61 | 0.21 | 0.41 | 51.585 | 51.63 | 51.54 | 1967179 |
| 1735342500 | 51.4 | -0.15 | -0.29 | 51.48 | 51.54 | 51.39 | 1630386 |
| 1735256100 | 51.55 | 0.06 | 0.12 | 51.36 | 51.55 | 51.32 | 1577121 |
| 1735077840 | 51.49 | 0.1 | 0.19 | 51.36 | 51.499 | 51.31 | 1360139 |
| 1734996900 | 51.39 | -0.11 | -0.21 | 51.55 | 51.55 | 51.35 | 1612877 |
| 1734737700 | 51.5 | 0.17 | 0.33 | 51.525 | 51.67 | 51.4665 | 3333061 |
| 1734651300 | 51.33 | -0.14 | -0.27 | 51.435 | 51.48 | 51.245 | 2431709 |
| 1734564900 | 51.47 | -0.73 | -1.39 | 51.995 | 52.0599 | 51.45 | 2734981 |
| 1734478500 | 52.195 | -0.02 | -0.03 | 52.195 | 52.249 | 52.1616 | 2726252 |
| 1734392100 | 52.21 | 0.05 | 0.10 | 52.2785 | 52.295 | 52.1737 | 2558292 |
| 1734132900 | 52.16 | -0.22 | -0.42 | 52.33 | 52.33 | 52.15 | 2861674 |
| 1734046500 | 52.38 | -0.18 | -0.34 | 52.5 | 52.52 | 52.36 | 1967583 |
| 1733960100 | 52.56 | -0.07 | -0.13 | 52.68 | 52.75 | 52.54 | 4786257 |
| 1733873700 | 52.63 | -0.04 | -0.08 | 52.6 | 52.67 | 52.56 | 1943825 |
| 1733787300 | 52.67 | -0.1 | -0.19 | 52.7104 | 52.72 | 52.65 | 1040935 |
| 1733528100 | 52.77 | 0.15 | 0.29 | 52.8 | 52.815 | 52.66 | 1640090 |
| 1733441700 | 52.62 | -0.02 | -0.04 | 52.56 | 52.65 | 52.49 | 5333140 |
| 1733355300 | 52.64 | 0.18 | 0.34 | 52.41 | 52.68 | 52.4016 | 1395218 |
| 1733268900 | 52.46 | -0.1 | -0.19 | 52.63 | 52.655 | 52.45 | 1996601 |
| 1733182500 | 52.56 | -0.17 | -0.32 | 52.6 | 52.6 | 52.4 | 1570114 |
| 1732917840 | 52.73 | 0.24 | 0.46 | 52.66 | 52.73 | 52.66 | 717405 |
| 1732750500 | 52.49 | 0.14 | 0.27 | 52.47 | 52.54 | 52.38 | 1486552 |
| 1732664100 | 52.35 | -0.11 | -0.21 | 52.33 | 52.3799 | 52.2401 | 2629729 |
| 1732577700 | 52.46 | 0.44 | 0.85 | 52.38 | 52.469 | 52.3301 | 2031430 |
| 1732318500 | 52.02 | 0.05 | 0.10 | 52.0101 | 52.07 | 51.9617 | 1560398 |
| 1732232100 | 51.97 | -0.04 | -0.08 | 52.04 | 52.13 | 51.935 | 1920610 |
| 1732145700 | 52.01 | -0.08 | -0.15 | 51.98 | 52.07 | 51.96 | 1549840 |
| 1732059300 | 52.09 | 0.12 | 0.23 | 52.1 | 52.1576 | 52.07 | 3620482 |
| 1731972900 | 51.97 | 0.07 | 0.13 | 51.89 | 52.0458 | 51.83 | 1100883 |
| 1731713700 | 51.9 | 0.04 | 0.08 | 51.78 | 52.0099 | 51.66 | 1937742 |
| 1731627300 | 51.86 | -0.08 | -0.15 | 52 | 52.05 | 51.815 | 2838308 |
| 1731540900 | 51.94 | -0.04 | -0.08 | 52.185 | 52.185 | 51.9001 | 2444490 |
| 1731454500 | 51.98 | -0.33 | -0.63 | 52.16 | 52.2 | 51.9337 | 1518318 |
| 1731368100 | 52.31 | -0.09 | -0.17 | 52.3 | 52.32 | 52.231 | 1211982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
