News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -0.226177598584 | 50.845 | 51.29 | 50.37 | 4272 | 50.87682506 | DR |
| 4 | -1.3965 | -2.67905959541 | 52.1265 | 53.37 | 49.676 | 6038 | 52.17015678 | DR |
| 12 | -0.62 | -1.20740019474 | 51.35 | 54.07 | 49.676 | 3365 | 52.31459389 | DR |
| 26 | -0.97 | -1.87620889749 | 51.7 | 54.07 | 43.7 | 3828 | 48.97050324 | DR |
| 52 | 6.7 | 15.2168975698 | 44.03 | 54.07 | 40.4166 | 4171 | 46.21779587 | DR |
| 156 | -2.57 | -4.82176360225 | 53.3 | 57 | 33.91 | 8943 | 43.64850487 | DR |
| 260 | -8.92 | -14.9538977368 | 59.65 | 67.11 | 26.91 | 10277 | 45.1279563 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 50.73 | 0.2 | 0.40 | 50.724 | 50.9 | 50.724 | 2467 |
| 1732660140 | 50.53 | -0.75 | -1.46 | 50.5 | 50.84 | 50.37 | 3271 |
| 1732573560 | 51.28 | 0.43 | 0.85 | 51.203 | 51.29 | 50.98 | 4742 |
| 1732314000 | 50.85 | 0.03 | 0.06 | 50.615 | 50.9258 | 50.53 | 7677 |
| 1732227900 | 50.82 | 0.1 | 0.20 | 50.634 | 50.82 | 50.57 | 3179 |
| 1732141740 | 50.72 | -0.6 | -1.17 | 50.845 | 51.28 | 50.72 | 2492 |
| 1732054800 | 51.32 | -0.42 | -0.81 | 50.965 | 51.3975 | 50.91 | 2788 |
| 1731968640 | 51.74 | 0.41 | 0.80 | 51.41 | 51.83 | 51.41 | 3894 |
| 1731709260 | 51.33 | 0.51 | 1.00 | 51.24 | 51.33 | 50.86 | 5508 |
| 1731622800 | 50.82 | 0.45 | 0.89 | 51.21 | 51.5675 | 50.5 | 3139 |
| 1731536760 | 50.37 | -1.4 | -2.70 | 49.83 | 50.43 | 49.676 | 4231 |
| 1731450480 | 51.77 | -0.16 | -0.31 | 50.73 | 51.77 | 50.72 | 3698 |
| 1731363600 | 51.93 | 0.35 | 0.68 | 51.69 | 52.41 | 51.45 | 2532 |
| 1731104400 | 51.577 | -1.44 | -2.72 | 51.672 | 51.99 | 51.5 | 4579 |
| 1731018540 | 53.02 | 0.97 | 1.86 | 52.58 | 53.02 | 52.44 | 57699 |
| 1730931600 | 52.05 | -1.32 | -2.47 | 51.87 | 52.05 | 51.659 | 1589 |
| 1730845680 | 53.37 | 0.89 | 1.70 | 53.125 | 53.37 | 52.9425 | 2569 |
| 1730759160 | 52.48 | -0.05 | -0.10 | 52.39 | 52.58 | 52.2675 | 2527 |
| 1730496420 | 52.53 | 0.39 | 0.75 | 52.2225 | 52.53 | 52.1625 | 997 |
| 1730409780 | 52.14 | 0 | 0.00 | 51.96 | 52.15 | 51.63 | 2877 |
| 1730323500 | 52.14 | -0.14 | -0.26 | 52.1265 | 52.14 | 52.1265 | 773 |
| 1730237280 | 52.2775 | -0.54 | -1.02 | 52.2775 | 52.2775 | 52.2775 | 659 |
| 1730150880 | 52.818 | 0.68 | 1.31 | 52.51 | 52.818 | 52.51 | 1410 |
| 1729891500 | 52.137 | -0.35 | -0.67 | 52.137 | 52.137 | 52.137 | 598 |
| 1729805160 | 52.49 | 0.7 | 1.35 | 52.355 | 52.505 | 52.2 | 1364 |
| 1729718940 | 51.79 | -0.58 | -1.11 | 52.08 | 52.08 | 51.64 | 848 |
| 1729632300 | 52.37 | -0.65 | -1.23 | 52.48 | 52.48 | 52.22 | 2225 |
| 1729545600 | 53.02 | -0.54 | -1.01 | 52.9 | 53.14 | 52.9 | 1206 |
| 1729286400 | 53.56 | -0.21 | -0.39 | 53.49 | 53.7275 | 53.48 | 3970 |
| 1729200000 | 53.77 | 0.33 | 0.62 | 53.33 | 53.77 | 53.27 | 2412 |
| 1729113960 | 53.44 | -0.01 | -0.02 | 53.35 | 53.44 | 53.2525 | 1554 |
| 1729027680 | 53.45 | -0.62 | -1.15 | 53.495 | 53.5 | 53.34 | 1849 |
| 1728941220 | 54.07 | 0.33 | 0.60 | 53.6125 | 54.07 | 53.6125 | 3049 |
| 1728681900 | 53.745 | -0.11 | -0.19 | 53.7195 | 53.745 | 53.71 | 2799 |
| 1728595560 | 53.85 | 0.44 | 0.82 | 53.6875 | 53.85 | 53.6875 | 987 |
| 1728508800 | 53.41 | 0.72 | 1.37 | 52.88 | 53.41 | 52.88 | 1210 |
| 1728422580 | 52.69 | -0.12 | -0.23 | 52.5 | 52.69 | 52.45 | 11466 |
| 1728336000 | 52.81 | 0.06 | 0.11 | 52.872 | 52.872 | 52.81 | 1683 |
| 1728077220 | 52.75 | 0.21 | 0.40 | 52.75 | 52.75 | 52.75 | 858 |
| 1727990760 | 52.54 | -0.4 | -0.76 | 52.488 | 52.54 | 52.439 | 2113 |
| 1727904000 | 52.94 | -0.24 | -0.45 | 52.8837 | 52.94 | 52.8837 | 1157 |
| 1727818140 | 53.18 | -0.18 | -0.33 | 53.06 | 53.31 | 53.06 | 2049 |
| 1727731380 | 53.3572 | -0.23 | -0.43 | 53.63 | 53.63 | 53.3572 | 799 |
| 1727472000 | 53.59 | 0.28 | 0.53 | 53.605 | 53.63 | 53.59 | 909 |
| 1727386200 | 53.31 | 0.28 | 0.53 | 53.31 | 53.31 | 53.31 | 493 |
| 1727299200 | 53.03 | 0.06 | 0.11 | 53.48 | 53.48 | 53.03 | 983 |
| 1727212800 | 52.97 | 0.7 | 1.34 | 53.11 | 53.1125 | 52.94 | 2122 |
| 1727126940 | 52.27 | -0.08 | -0.15 | 52.15 | 52.316 | 52.15 | 1021 |
| 1726867200 | 52.35 | -0.71 | -1.34 | 52.39 | 52.39 | 52.35 | 1124 |
| 1726781220 | 53.06 | 0.2 | 0.38 | 52.94 | 53.06 | 52.94 | 1516 |
| 1726694460 | 52.86 | 0.06 | 0.11 | 52.63 | 53.17 | 52.63 | 2939 |
| 1726608240 | 52.8 | -0.02 | -0.04 | 52.8 | 52.8 | 52.8 | 1024 |
| 1726521720 | 52.82 | 1.42 | 2.76 | 52.5 | 52.89 | 52.5 | 922 |
| 1726262940 | 51.4 | 0.16 | 0.31 | 51.39 | 51.41 | 51.39 | 1398 |
| 1726176540 | 51.24 | 0.3 | 0.59 | 51.1 | 51.24 | 51.1 | 892 |
| 1726090140 | 50.94 | 0.1 | 0.20 | 50.69 | 50.94 | 50.69 | 2364 |
| 1726003500 | 50.84 | 0.01 | 0.02 | 51.11 | 51.11 | 50.6475 | 5011 |
| 1725917160 | 50.83 | -0.44 | -0.85 | 50.7955 | 50.85 | 50.7955 | 1224 |
| 1725658020 | 51.2675 | -0.85 | -1.64 | 51.69 | 51.69 | 51.2 | 8393 |
| 1725571440 | 52.12 | 0.72 | 1.40 | 52.03 | 52.12 | 52.03 | 914 |
| 1725485040 | 51.4 | 0.12 | 0.23 | 51.35 | 51.513 | 51.2875 | 1638 |
| 1725398880 | 51.28 | -0.11 | -0.22 | 51.4225 | 51.5 | 51.16 | 2803 |
| 1725053340 | 51.392 | 0.41 | 0.80 | 51.233 | 51.5 | 51.233 | 3347 |
| 1724966400 | 50.985 | -0.42 | -0.81 | 50.685 | 51.1 | 50.685 | 3384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
