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 | 2.03 | 4.10101010101 | 49.5 | 53.3492 | 47.9803 | 2379155 | 49.51770668 | SP |
| 4 | 3.27 | 6.77579776212 | 48.26 | 53.3492 | 41.56 | 1735914 | 47.40616181 | SP |
| 12 | 14 | 37.3034905409 | 37.53 | 53.3492 | 36.74 | 1891021 | 45.5186775 | SP |
| 26 | 20.94 | 68.4537430533 | 30.59 | 53.3492 | 30.54 | 2052557 | 41.72167636 | SP |
| 52 | 20.85 | 67.9595827901 | 30.68 | 53.3492 | 23.145 | 2463792 | 34.60147966 | SP |
| 156 | 8.22 | 18.9794504733 | 43.31 | 82.86 | 20.3 | 2727243 | 38.82890868 | SP |
| 260 | 16.19 | 45.8121109225 | 35.34 | 119.8 | 4.83 | 4537590 | 37.85937375 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 51.12 | -0.04 | -0.08 | 51.65 | 53.3492 | 51.1 | 1567683 |
| 1726871400 | 51.16 | 1.52 | 3.06 | 51.04 | 52.07 | 50.5 | 2149889 |
| 1726785000 | 49.64 | 1.55 | 3.22 | 50.5 | 50.98 | 48.55 | 2235386 |
| 1726698600 | 48.09 | -1.15 | -2.34 | 49.75 | 52.85 | 47.9803 | 4057086 |
| 1726612200 | 49.24 | -0.87 | -1.74 | 49.5 | 50.6075 | 48.6507 | 1885732 |
| 1726525800 | 50.11 | -0.5 | -0.99 | 50.47 | 51 | 49.37 | 1348469 |
| 1726266600 | 50.61 | 2.18 | 4.50 | 49.93 | 50.98 | 49.89 | 1908360 |
| 1726180200 | 48.43 | 4.23 | 9.57 | 45.9 | 49.02 | 45.68 | 2764002 |
| 1726093800 | 44.2 | 0.33 | 0.75 | 43.23 | 44.27 | 42.11 | 975745 |
| 1726007400 | 43.87 | 1.03 | 2.40 | 42.95 | 43.87 | 42.05 | 1049341 |
| 1725921000 | 42.84 | 1.04 | 2.49 | 42.37 | 43.05 | 42.26 | 1039679 |
| 1725661800 | 41.8 | -2.46 | -5.56 | 44.23 | 44.4199 | 41.56 | 1892817 |
| 1725575400 | 44.26 | 0.94 | 2.17 | 44.73 | 45.38 | 44.0805 | 1392046 |
| 1725489000 | 43.32 | -0.85 | -1.92 | 43.19 | 44.3 | 42.8 | 1305954 |
| 1725402600 | 44.17 | -3.13 | -6.62 | 46.13 | 46.13 | 43.2 | 2328010 |
| 1725057000 | 47.3 | -0.73 | -1.52 | 48.03 | 48.31 | 46.73 | 1068190 |
| 1724970600 | 48.03 | 1.09 | 2.32 | 47.11 | 48.73 | 47.11 | 1251323 |
| 1724884200 | 46.94 | -2.11 | -4.30 | 47.62 | 47.7 | 46.05 | 1644302 |
| 1724797800 | 49.05 | 0.02 | 0.04 | 48.26 | 49.1 | 47.6 | 1118352 |
| 1724711400 | 49.03 | -0.19 | -0.39 | 49.92 | 50.13 | 48.61 | 1394235 |
| 1724452200 | 49.22 | 1.14 | 2.37 | 49 | 49.82 | 48.02 | 1851910 |
| 1724365800 | 48.08 | -2.37 | -4.70 | 49 | 49.18 | 47.33 | 2163789 |
| 1724279400 | 50.45 | 0.63 | 1.26 | 49.69 | 50.84 | 48.78 | 1583024 |
| 1724193000 | 49.82 | 0.72 | 1.47 | 50.1 | 50.935 | 48.99 | 2002976 |
| 1724106600 | 49.1 | 1.94 | 4.11 | 46.66 | 49.1679 | 46.61 | 1865983 |
| 1723847400 | 47.16 | 2.6 | 5.83 | 45.8 | 47.31 | 45.365 | 2557197 |
| 1723761000 | 44.56 | 0.44 | 1.00 | 44.23 | 44.99 | 42.96 | 1687023 |
| 1723674600 | 44.12 | -0.6 | -1.34 | 43.99 | 44.28 | 42.77 | 1880558 |
| 1723588200 | 44.72 | 1.16 | 2.66 | 43.35 | 44.99 | 43.22 | 1792128 |
| 1723501800 | 43.56 | 2.39 | 5.81 | 41.9 | 44.05 | 41.685 | 2563841 |
| 1723242600 | 41.17 | 0.65 | 1.60 | 41.17 | 41.44 | 39.73 | 1515345 |
| 1723156200 | 40.52 | 1.79 | 4.62 | 39.72 | 40.9806 | 38.75 | 2132796 |
| 1723069800 | 38.73 | -2.12 | -5.19 | 41.8 | 42.18 | 38.42 | 2461264 |
| 1722983400 | 40.85 | 0.72 | 1.79 | 39.86 | 41.729 | 39.21 | 1798215 |
| 1722897000 | 40.13 | -2.83 | -6.59 | 37.9 | 40.73 | 36.74 | 2536992 |
| 1722637800 | 42.96 | -1.56 | -3.50 | 45.85 | 46.62 | 41.9301 | 3305470 |
| 1722551400 | 44.52 | -1.83 | -3.95 | 46.35 | 47.06 | 43.6 | 3361267 |
| 1722465000 | 46.35 | 2.43 | 5.53 | 45.7 | 46.55 | 45.11 | 2552111 |
| 1722378600 | 43.92 | 0.55 | 1.27 | 43.85 | 44.22 | 42.71 | 1474606 |
| 1722292200 | 43.37 | 0.45 | 1.05 | 43.33 | 43.4579 | 41.95 | 1251053 |
| 1722033000 | 42.92 | 0.4 | 0.94 | 43.18 | 43.63 | 42.59 | 1643563 |
| 1721946600 | 42.52 | -2.19 | -4.90 | 42.61 | 43.17 | 41.61 | 2566804 |
| 1721860200 | 44.71 | -0.75 | -1.65 | 46.21 | 47.59 | 44.71 | 2272953 |
| 1721773800 | 45.46 | -0.04 | -0.09 | 45.25 | 45.62 | 44.63 | 970231 |
| 1721687400 | 45.5 | 0.1 | 0.22 | 44.98 | 45.67 | 44.23 | 1041396 |
| 1721428200 | 45.4 | -1 | -2.16 | 43.94 | 46 | 43.75 | 1584814 |
| 1721341800 | 46.4 | -1.48 | -3.09 | 48.13 | 48.39 | 45.86 | 1790676 |
| 1721255400 | 47.88 | -2.13 | -4.26 | 49.59 | 50.3 | 47.7 | 2195458 |
| 1721169000 | 50.01 | 3.25 | 6.95 | 47.39 | 50.08 | 47.12 | 2523986 |
| 1721082600 | 46.76 | -0.45 | -0.95 | 47.31 | 48.27 | 46.08 | 2043810 |
| 1720823400 | 47.21 | 0.13 | 0.28 | 46.08 | 47.63 | 46.01 | 1383136 |
| 1720737000 | 47.08 | 2.51 | 5.63 | 46.71 | 47.24 | 44.58 | 2524879 |
| 1720650600 | 44.57 | 2.2 | 5.19 | 43.35 | 44.8758 | 43.35 | 1963658 |
| 1720564200 | 42.37 | -0.04 | -0.09 | 42.4 | 43.02 | 41.74 | 1365792 |
| 1720477800 | 42.41 | -0.36 | -0.84 | 41.99 | 42.53 | 41 | 1486693 |
| 1720218600 | 42.77 | 2.3 | 5.68 | 41.89 | 43.41 | 41.86 | 1933055 |
| 1720040640 | 40.47 | 2.66 | 7.04 | 38.77 | 41.17 | 38.77 | 2328005 |
| 1719959400 | 37.81 | 0.3 | 0.80 | 37.53 | 38.52 | 36.97 | 1346184 |
| 1719873000 | 37.51 | -0.74 | -1.93 | 37.87 | 38.67 | 37.35 | 1162763 |
| 1719613800 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1719527400 | 38.25 | 0.84 | 2.25 | 38.11 | 38.74 | 38.11 | 1110772 |
| 1719441000 | 37.41 | -0.1 | -0.27 | 36.31 | 37.56 | 36.21 | 959340 |
| 1719354600 | 37.51 | -0.9 | -2.34 | 38 | 38.02 | 37.38 | 997321 |
| 1719268200 | 38.41 | 0.48 | 1.27 | 38.62 | 39.22 | 38.21 | 1198496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
