News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.215 | 0.41910331384 | 51.3 | 51.54 | 51.29 | 2391968 | 51.34540068 | SP |
| 4 | 0.235 | 0.458268330733 | 51.28 | 51.54 | 51 | 2171883 | 51.26874192 | SP |
| 12 | 0.775 | 1.5273945605 | 50.74 | 51.54 | 50.605 | 2693048 | 51.04302803 | SP |
| 26 | 0.345 | 0.674223177643 | 51.17 | 51.54 | 50.58 | 2924842 | 51.08452544 | SP |
| 52 | 1.565 | 3.13313313313 | 49.95 | 51.54 | 49.36 | 3560889 | 50.52284421 | SP |
| 156 | -3.285 | -5.99452554745 | 54.8 | 54.94 | 48.62 | 3739497 | 51.07882425 | SP |
| 260 | -1.765 | -3.31268768769 | 53.28 | 55.2993 | 47.22 | 3202335 | 52.01863775 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 51.38 | 0.05 | 0.09 | 51.37 | 51.38 | 51.33 | 1670367 |
| 1720564500 | 51.335 | 0.01 | 0.01 | 51.29 | 51.35 | 51.29 | 3125692 |
| 1720478100 | 51.33 | -0.03 | -0.06 | 51.34 | 51.37 | 51.33 | 3164981 |
| 1720218900 | 51.36 | 0.13 | 0.25 | 51.3 | 51.37 | 51.2999 | 1606830 |
| 1720040640 | 51.23 | 0.11 | 0.22 | 51.18 | 51.24 | 51.14 | 833171 |
| 1719959700 | 51.12 | 0.1 | 0.20 | 51.07 | 51.125 | 51.07 | 1213935 |
| 1719873300 | 51.02 | -0.24 | -0.47 | 51.01 | 51.065 | 51 | 1323214 |
| 1719614100 | 51.26 | 0 | 0.00 | 51.26 | 51.26 | 51.26 | 0 |
| 1719527700 | 51.26 | 0.05 | 0.10 | 51.27 | 51.29 | 51.25 | 2346809 |
| 1719441300 | 51.21 | -0.06 | -0.12 | 51.22 | 51.22 | 51.19 | 4054846 |
| 1719354900 | 51.27 | -0.02 | -0.04 | 51.27 | 51.2999 | 51.2445 | 3962208 |
| 1719268500 | 51.29 | 0.01 | 0.02 | 51.29 | 51.32 | 51.275 | 1011772 |
| 1719009300 | 51.28 | 0.02 | 0.04 | 51.32 | 51.33 | 51.26 | 3571391 |
| 1718922900 | 51.26 | -0.04 | -0.08 | 51.24 | 51.28 | 51.23 | 2475286 |
| 1718750100 | 51.3 | 0.1 | 0.20 | 51.29 | 51.32 | 51.26 | 2056233 |
| 1718663700 | 51.2 | -0.08 | -0.16 | 51.24 | 51.24 | 51.19 | 1437223 |
| 1718404500 | 51.28 | -0.01 | -0.02 | 51.31 | 51.31 | 51.26 | 853417 |
| 1718318100 | 51.29 | 0.09 | 0.18 | 51.28 | 51.33 | 51.27 | 2214639 |
| 1718231700 | 51.2 | 0.12 | 0.23 | 51.34 | 51.34 | 51.2 | 1818478 |
| 1718145300 | 51.08 | 0.07 | 0.14 | 51.07 | 51.09 | 51.025 | 1493446 |
| 1718058900 | 51.01 | -0.01 | -0.02 | 51 | 51.03 | 51 | 1938549 |
| 1717799700 | 51.02 | -0.18 | -0.35 | 51.07 | 51.07 | 51.02 | 2557370 |
| 1717713300 | 51.2 | 0.01 | 0.02 | 51.16 | 51.21 | 51.16 | 1733902 |
| 1717626900 | 51.19 | 0.05 | 0.10 | 51.14 | 51.2 | 51.11 | 3313848 |
| 1717540500 | 51.14 | 0.06 | 0.12 | 51.13 | 51.17 | 51.11 | 1827838 |
| 1717454100 | 51.08 | -0.06 | -0.12 | 51.02 | 51.08 | 51 | 1737183 |
| 1717194900 | 51.14 | 0.08 | 0.16 | 51.13 | 51.16 | 51.11 | 4660686 |
| 1717108500 | 51.06 | 0.08 | 0.16 | 51.05 | 51.06 | 51.015 | 1336198 |
| 1717022100 | 50.98 | -0.03 | -0.06 | 51.01 | 51.01 | 50.9301 | 1782080 |
| 1716935700 | 51.01 | -0.05 | -0.10 | 51.12 | 51.12 | 51 | 2227780 |
| 1716590100 | 51.06 | 0.04 | 0.08 | 51.02 | 51.07 | 51.02 | 1579435 |
| 1716503700 | 51.02 | -0.08 | -0.16 | 51.15 | 51.15 | 51 | 2034962 |
| 1716417300 | 51.1 | -0.03 | -0.06 | 51.11 | 51.14 | 51.085 | 2884437 |
| 1716330900 | 51.13 | 0.02 | 0.04 | 51.16 | 51.17 | 51.13 | 1269534 |
| 1716244500 | 51.11 | 0 | 0.00 | 51.1 | 51.13 | 51.1 | 1040237 |
| 1715985300 | 51.11 | -0.04 | -0.08 | 51.15 | 51.16 | 51.11 | 1065279 |
| 1715898900 | 51.15 | -0.03 | -0.06 | 51.19 | 51.19 | 51.14 | 1201360 |
| 1715812500 | 51.18 | 0.15 | 0.29 | 51.17 | 51.2 | 51.12 | 3849428 |
| 1715726100 | 51.03 | 0.06 | 0.12 | 51.01 | 51.04 | 51 | 3001392 |
| 1715639700 | 50.97 | 0.01 | 0.02 | 51.02 | 51.0394 | 50.96 | 6234776 |
| 1715380500 | 50.96 | -0.05 | -0.10 | 51.02 | 51.03 | 50.95 | 7906947 |
| 1715294100 | 51.01 | 0.02 | 0.04 | 51.04 | 51.04 | 50.995 | 9570262 |
| 1715207700 | 50.99 | -0.02 | -0.04 | 50.98 | 51.03 | 50.98 | 5965225 |
| 1715121300 | 51.01 | -0.02 | -0.04 | 51.05 | 51.0799 | 51.01 | 2767635 |
| 1715034900 | 51.03 | 0.02 | 0.04 | 51.03 | 51.05 | 51.01 | 2077181 |
| 1714775700 | 51.01 | 0.14 | 0.28 | 51.05 | 51.11 | 50.96 | 2152420 |
| 1714689300 | 50.87 | 0.16 | 0.32 | 50.76 | 50.88 | 50.754 | 1706635 |
| 1714602900 | 50.71 | -0.08 | -0.16 | 50.67 | 50.78 | 50.605 | 4066106 |
| 1714516500 | 50.79 | -0.05 | -0.10 | 50.82 | 50.83 | 50.765 | 9668181 |
| 1714430100 | 50.84 | 0.05 | 0.10 | 50.82 | 50.8761 | 50.82 | 3093314 |
| 1714170900 | 50.79 | 0.04 | 0.08 | 50.79 | 50.8299 | 50.78 | 1917543 |
| 1714084500 | 50.75 | -0.04 | -0.08 | 50.71 | 50.77 | 50.67 | 2885949 |
| 1713998100 | 50.79 | -0.05 | -0.10 | 50.78 | 50.8099 | 50.755 | 1438998 |
| 1713911700 | 50.84 | 0.07 | 0.14 | 50.77 | 50.88 | 50.73 | 1440297 |
| 1713825300 | 50.77 | 0.07 | 0.14 | 50.72 | 50.77 | 50.72 | 1772052 |
| 1713566100 | 50.7 | 0.02 | 0.04 | 50.7 | 50.73 | 50.69 | 2198914 |
| 1713479700 | 50.68 | -0.03 | -0.06 | 50.74 | 50.74 | 50.67 | 2672826 |
| 1713393300 | 50.71 | 0.07 | 0.14 | 50.7 | 50.74 | 50.68 | 3227387 |
| 1713306900 | 50.64 | -0.04 | -0.08 | 50.69 | 50.69 | 50.58 | 2695418 |
| 1713220500 | 50.68 | -0.13 | -0.26 | 50.72 | 50.74 | 50.665 | 2707188 |
| 1712961300 | 50.81 | 0.05 | 0.10 | 50.83 | 50.85 | 50.8 | 2192675 |
| 1712874900 | 50.76 | 0.04 | 0.08 | 50.8 | 50.815 | 50.7 | 9336879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
