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 | 1.05 | 2.1569433032 | 48.68 | 49.79 | 48.11 | 5286139 | 48.81321031 | SP |
| 4 | 2.37 | 5.00422297297 | 47.36 | 49.79 | 46.72 | 3998836 | 48.03418619 | SP |
| 12 | 5.73 | 13.0227272727 | 44 | 49.79 | 43.865 | 5221597 | 46.34024331 | SP |
| 26 | 8.63 | 20.99756691 | 41.1 | 49.79 | 41.05 | 6252320 | 44.92803963 | SP |
| 52 | 13.31 | 36.5458539264 | 36.42 | 49.79 | 34.3501 | 6069465 | 41.55468501 | SP |
| 156 | 16.55 | 49.8794454491 | 33.18 | 49.79 | 30.69 | 7317622 | 36.91982762 | SP |
| 260 | 35.2 | 242.257398486 | 14.53 | 49.79 | 13.8 | 12728951 | 24.49062909 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 49.6 | 0.08 | 0.16 | 49.68 | 49.7752 | 49.59 | 3381615 |
| 1726871400 | 49.52 | 0.63 | 1.29 | 49.29 | 49.595 | 49.165 | 5461968 |
| 1726785000 | 48.89 | 0.74 | 1.54 | 48.7 | 48.96 | 48.525 | 5382054 |
| 1726698600 | 48.15 | -0.38 | -0.78 | 48.68 | 49.12 | 48.11 | 9152029 |
| 1726612200 | 48.53 | -0.24 | -0.49 | 48.68 | 48.78 | 48.375 | 3053027 |
| 1726525800 | 48.77 | -0.03 | -0.06 | 48.81 | 48.91 | 48.66 | 1871829 |
| 1726266600 | 48.8 | 0.48 | 0.99 | 48.68 | 48.85 | 48.6 | 4223911 |
| 1726180200 | 48.32 | 0.84 | 1.77 | 47.97 | 48.33 | 47.92 | 4596840 |
| 1726093800 | 47.48 | -0.07 | -0.15 | 47.37 | 47.6 | 47.24 | 3350034 |
| 1726007400 | 47.55 | 0.2 | 0.42 | 47.5 | 47.58 | 47.25 | 2166977 |
| 1725921000 | 47.35 | 0.2 | 0.42 | 47.27 | 47.35 | 47.095 | 2557364 |
| 1725661800 | 47.15 | -0.36 | -0.76 | 47.39 | 47.57 | 46.94 | 5270514 |
| 1725575400 | 47.51 | 0.4 | 0.85 | 47.57 | 47.605 | 47.29 | 3435961 |
| 1725489000 | 47.11 | 0.02 | 0.04 | 46.96 | 47.2301 | 46.89 | 4856354 |
| 1725402600 | 47.09 | -0.19 | -0.40 | 47.1 | 47.125 | 46.72 | 4460620 |
| 1725057000 | 47.28 | -0.34 | -0.71 | 47.52 | 47.595 | 47.12 | 3358425 |
| 1724970600 | 47.62 | 0.24 | 0.51 | 47.41 | 47.755 | 47.405 | 3884492 |
| 1724884200 | 47.38 | -0.33 | -0.69 | 47.43 | 47.43 | 47.16 | 2334019 |
| 1724797800 | 47.71 | 0.13 | 0.27 | 47.36 | 47.72 | 47.35 | 3179855 |
| 1724711400 | 47.58 | 0.15 | 0.32 | 47.72 | 47.73 | 47.435 | 2239479 |
| 1724452200 | 47.43 | 0.55 | 1.17 | 47.22 | 47.565 | 47.1221 | 4363346 |
| 1724365800 | 46.88 | -0.58 | -1.22 | 47.09 | 47.12 | 46.66 | 3327776 |
| 1724279400 | 47.46 | -0.05 | -0.11 | 47.36 | 47.595 | 47.12 | 4176001 |
| 1724193000 | 47.51 | 0.16 | 0.34 | 47.78 | 47.83 | 47.25 | 4916696 |
| 1724106600 | 47.35 | -0.05 | -0.11 | 47.04 | 47.37 | 46.96 | 3098344 |
| 1723847400 | 47.4 | 1.03 | 2.22 | 47.01 | 47.4089 | 46.81 | 6143714 |
| 1723761000 | 46.37 | 0.14 | 0.30 | 46.29 | 46.4954 | 46.02 | 3758755 |
| 1723674600 | 46.23 | -0.37 | -0.79 | 46.31 | 46.5 | 46.07 | 4834201 |
| 1723588200 | 46.6 | -0.07 | -0.15 | 46.61 | 46.77 | 46.515 | 10644983 |
| 1723501800 | 46.67 | 0.78 | 1.70 | 46.22 | 46.7064 | 46.18 | 4897994 |
| 1723242600 | 45.89 | 0.12 | 0.26 | 45.94 | 46.04 | 45.74 | 4049447 |
| 1723156200 | 45.77 | 0.71 | 1.58 | 45.53 | 45.83 | 45.48 | 4847535 |
| 1723069800 | 45.06 | -0.04 | -0.09 | 45.36 | 45.43 | 45.04 | 3390369 |
| 1722983400 | 45.1 | -0.38 | -0.84 | 45.26 | 45.41 | 44.99 | 45392856 |
| 1722897000 | 45.48 | -0.57 | -1.24 | 45.09 | 45.6 | 45.02 | 11912297 |
| 1722637800 | 46.05 | -0.09 | -0.20 | 46.6 | 46.76 | 45.555 | 12296720 |
| 1722551400 | 46.14 | -0.16 | -0.35 | 46.35 | 46.51 | 45.99 | 5916759 |
| 1722465000 | 46.3 | 0.81 | 1.78 | 45.74 | 46.31 | 45.7107 | 4908798 |
| 1722378600 | 45.49 | 0.47 | 1.04 | 45.26 | 45.555 | 45.0399 | 4575028 |
| 1722292200 | 45.02 | -0.06 | -0.13 | 45.23 | 45.28 | 44.77 | 4749629 |
| 1722033000 | 45.08 | 0.46 | 1.03 | 44.96 | 45.175 | 44.91 | 2995785 |
| 1721946600 | 44.62 | -0.69 | -1.52 | 44.78 | 44.81 | 44.455 | 5044708 |
| 1721860200 | 45.31 | -0.18 | -0.40 | 45.68 | 45.96 | 45.31 | 4418677 |
| 1721773800 | 45.49 | 0.16 | 0.35 | 45.43 | 45.5252 | 45.34 | 2200344 |
| 1721687400 | 45.33 | 0.01 | 0.02 | 45.29 | 45.355 | 45.045 | 2703342 |
| 1721428200 | 45.32 | -0.83 | -1.80 | 45.28 | 45.51 | 45.25 | 4610561 |
| 1721341800 | 46.15 | -0.29 | -0.62 | 46.53 | 46.655 | 46.105 | 4035099 |
| 1721255400 | 46.44 | -0.22 | -0.47 | 46.76 | 46.9301 | 46.33 | 4729622 |
| 1721169000 | 46.66 | 0.9 | 1.97 | 46.07 | 46.66 | 46.0485 | 7065738 |
| 1721082600 | 45.76 | 0.15 | 0.33 | 45.66 | 46.1 | 45.58 | 2921406 |
| 1720823400 | 45.61 | -0.02 | -0.04 | 45.39 | 45.7 | 45.345 | 3279385 |
| 1720737000 | 45.63 | 0.8 | 1.78 | 45.51 | 45.805 | 45.26 | 5188706 |
| 1720650600 | 44.83 | 0.17 | 0.38 | 44.99 | 45.105 | 44.785 | 4014465 |
| 1720564200 | 44.66 | 0.06 | 0.13 | 44.67 | 44.81 | 44.4 | 3114425 |
| 1720477800 | 44.6 | -0.55 | -1.22 | 44.89 | 44.9659 | 44.435 | 3848743 |
| 1720218600 | 45.15 | 0.6 | 1.35 | 44.88 | 45.225 | 44.87 | 4720600 |
| 1720040640 | 44.55 | 0.5 | 1.14 | 44.41 | 44.695 | 44.41 | 3078458 |
| 1719959400 | 44.05 | -0.01 | -0.02 | 44 | 44.15 | 43.865 | 4463955 |
| 1719873000 | 44.06 | 0.1 | 0.23 | 43.99 | 44.11 | 43.84 | 4343861 |
| 1719613800 | 43.96 | 0 | 0.00 | 43.96 | 43.96 | 43.96 | 0 |
| 1719527400 | 43.96 | 0.5 | 1.15 | 43.88 | 44.035 | 43.8201 | 3162201 |
| 1719441000 | 43.46 | -0.39 | -0.89 | 43.41 | 43.54 | 43.35 | 4211603 |
| 1719354600 | 43.85 | -0.23 | -0.52 | 43.93 | 43.9956 | 43.76 | 3181914 |
| 1719268200 | 44.08 | 0.19 | 0.43 | 44.05 | 44.13 | 43.9799 | 3199274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
