News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 0.69302894415 | 49.06 | 49.6 | 48.71 | 4258 | 49.31441092 | SP |
| 4 | 1.26 | 2.61736601579 | 48.14 | 49.6 | 47.615 | 11088 | 48.49065457 | SP |
| 12 | 0.39 | 0.79575596817 | 49.01 | 50.7099 | 47.615 | 10557 | 49.05304416 | SP |
| 26 | 2.56 | 5.46541417592 | 46.84 | 50.7099 | 45.091 | 11375 | 48.27649619 | SP |
| 52 | 6.43 | 14.9639283221 | 42.97 | 50.7099 | 42.82 | 9309 | 46.93924014 | SP |
| 156 | 9.8 | 24.7474747475 | 39.6 | 50.7099 | 34.52 | 8818 | 42.29488208 | SP |
| 260 | 15.55 | 45.9379615953 | 33.85 | 50.7099 | 23.1068 | 11040 | 37.75737216 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 49.4 | 0.13 | 0.26 | 49.43 | 49.47 | 49.32 | 6432 |
| 1738107300 | 49.27 | -0.24 | -0.48 | 49.5 | 49.6 | 49.27 | 2595 |
| 1738020900 | 49.51 | 0.41 | 0.84 | 48.71 | 49.51 | 48.71 | 7644 |
| 1737761700 | 49.1 | -0.04 | -0.08 | 49.25 | 49.25 | 49.02 | 4833 |
| 1737675300 | 49.1392 | 0 | 0.00 | 49.1392 | 49.1392 | 49.1392 | 0 |
| 1737588900 | 49.1392 | 0.09 | 0.18 | 49.06 | 49.22 | 49.06 | 1961 |
| 1737502500 | 49.05 | 0.12 | 0.25 | 49.03 | 49.05 | 48.92 | 3036 |
| 1737156900 | 48.93 | 0.2 | 0.40 | 49.04 | 49.053993 | 48.87 | 8469 |
| 1737070500 | 48.7327 | 0.09 | 0.19 | 48.51 | 48.7327 | 48.47 | 26906 |
| 1736984100 | 48.64 | 0.45 | 0.93 | 48.67 | 48.715 | 48.53 | 41348 |
| 1736897700 | 48.19 | 0.24 | 0.50 | 48.07 | 48.28 | 47.9859 | 5823 |
| 1736811300 | 47.95 | 0.19 | 0.40 | 47.62 | 47.95 | 47.615 | 3916 |
| 1736552100 | 47.76 | -0.48 | -1.00 | 48.05 | 48.05 | 47.74 | 2891 |
| 1736379300 | 48.24 | 0.15 | 0.31 | 48.05 | 48.24 | 47.93 | 3141 |
| 1736292900 | 48.09 | -0.06 | -0.12 | 48.2 | 48.39 | 48 | 3801 |
| 1736206500 | 48.15 | 0.03 | 0.07 | 48.26 | 48.4832 | 48.07 | 3066 |
| 1735947300 | 48.1171 | 0.35 | 0.73 | 48 | 48.2 | 48 | 54686 |
| 1735860900 | 47.77 | -0.26 | -0.54 | 48.14 | 48.14 | 47.617 | 3295 |
| 1735688100 | 48.0303 | 0.02 | 0.04 | 48.12 | 48.12 | 47.9 | 1446 |
| 1735601700 | 48.01 | -0.54 | -1.11 | 48.1 | 48.173448 | 47.84 | 2493 |
| 1735342500 | 48.55 | -0.41 | -0.84 | 48.72 | 48.72 | 48.3 | 3350 |
| 1735256100 | 48.9613 | 0.09 | 0.19 | 48.83 | 49 | 48.83 | 2495 |
| 1735077840 | 48.87 | 0.32 | 0.66 | 48.49 | 48.87 | 48.49 | 824 |
| 1734996900 | 48.55 | 0.03 | 0.06 | 48.45 | 48.5559 | 48.1699 | 4498 |
| 1734737700 | 48.52 | 0.39 | 0.81 | 47.97 | 48.7 | 47.97 | 113677 |
| 1734651300 | 48.13 | -0.05 | -0.10 | 48.35 | 48.35 | 48.13 | 17205 |
| 1734564900 | 48.1768 | -0.9 | -1.84 | 49.11 | 49.15 | 48.1768 | 6466 |
| 1734478500 | 49.08 | -0.26 | -0.53 | 49.09 | 49.1714 | 49.06 | 1893 |
| 1734392100 | 49.3394 | 0.03 | 0.06 | 49.365 | 49.48 | 49.3394 | 12440 |
| 1734132900 | 49.31 | -0.11 | -0.21 | 49.41 | 49.4299 | 49.31 | 3522 |
| 1734046500 | 49.415 | -0.25 | -0.49 | 49.49 | 49.66 | 49.415 | 4128 |
| 1733960100 | 49.66 | -0.12 | -0.24 | 49.9 | 49.9 | 49.59 | 57275 |
| 1733873700 | 49.7788 | -0.28 | -0.56 | 49.943524 | 49.9899 | 49.7788 | 2813 |
| 1733787300 | 50.06 | -0.36 | -0.71 | 50.43 | 50.43 | 50.06 | 7398 |
| 1733528100 | 50.42 | -0.01 | -0.02 | 50.49 | 50.54 | 50.42 | 3752 |
| 1733441700 | 50.43 | 0 | 0.00 | 50.48 | 50.5216 | 50.34 | 2809 |
| 1733355300 | 50.43 | 0.08 | 0.16 | 50.36 | 50.45 | 50.3188 | 2412 |
| 1733268900 | 50.35 | -0.16 | -0.32 | 50.46 | 50.48 | 50.33 | 12297 |
| 1733182500 | 50.51 | -0.07 | -0.14 | 50.6 | 50.6 | 50.33 | 2834 |
| 1732917840 | 50.58 | 0.14 | 0.28 | 50.52 | 50.7099 | 50.52 | 891 |
| 1732750500 | 50.4399 | -0.16 | -0.32 | 50.53 | 50.64 | 50.41 | 4426 |
| 1732664100 | 50.6 | 0.46 | 0.92 | 50.19 | 50.6 | 50.19 | 15911 |
| 1732577700 | 50.14 | 0.05 | 0.10 | 50.24 | 50.35 | 50.0799 | 2484 |
| 1732318500 | 50.09 | 0.28 | 0.56 | 49.96 | 50.1605 | 49.96 | 6190 |
| 1732232100 | 49.8105 | 0.57 | 1.16 | 49.39 | 49.88 | 49.39 | 46985 |
| 1732145700 | 49.24 | 0.15 | 0.31 | 49.08 | 49.24 | 48.935 | 3247 |
| 1732059300 | 49.09 | 0.02 | 0.04 | 48.9 | 49.21 | 48.8513 | 4501 |
| 1731972900 | 49.07 | 0.29 | 0.59 | 48.78 | 49.15 | 48.78 | 4622 |
| 1731713700 | 48.78 | -0.46 | -0.93 | 49.14 | 49.14 | 48.7158 | 3306 |
| 1731627300 | 49.24 | -0.63 | -1.26 | 49.87 | 49.87 | 49.24 | 5659 |
| 1731540900 | 49.87 | -0.02 | -0.03 | 49.89 | 50.0396 | 49.86 | 16583 |
| 1731454500 | 49.8863 | -0.02 | -0.05 | 49.99 | 49.99 | 49.8863 | 1038 |
| 1731368100 | 49.91 | -0.12 | -0.23 | 50.02 | 50.02 | 49.87 | 2275 |
| 1731108900 | 50.0268 | 0.42 | 0.84 | 49.67 | 50.16 | 49.67 | 3357 |
| 1731022500 | 49.61 | 0.51 | 1.04 | 49.36 | 49.635 | 49.36 | 6542 |
| 1730936100 | 49.1 | 0.95 | 1.97 | 49.01 | 49.2006 | 49.01 | 2972 |
| 1730849700 | 48.15 | 0.3 | 0.63 | 47.86 | 48.1504 | 47.86 | 1527 |
| 1730763300 | 47.85 | 0.01 | 0.02 | 47.88 | 47.9285 | 47.675 | 4007 |
| 1730500500 | 47.84 | 0.03 | 0.06 | 47.9 | 48.05 | 47.84 | 5123 |
| 1730414100 | 47.8125 | -0.62 | -1.28 | 48.11 | 48.25 | 47.8125 | 2889 |
| 1730327700 | 48.43 | -0.06 | -0.12 | 48.53 | 48.59 | 48.39 | 8901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
