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 | 7.48 | 15.3247285392 | 48.81 | 56.53 | 46.74 | 599951 | 49.3732672 | CS |
| 4 | 2.84 | 5.31337698784 | 53.45 | 56.53 | 46.74 | 933247 | 51.62907102 | CS |
| 12 | -0.36 | -0.635481023831 | 56.65 | 63.43 | 46.74 | 793568 | 55.1695627 | CS |
| 26 | -20.4 | -26.6005998174 | 76.69 | 79.735 | 46.74 | 795912 | 59.08530214 | CS |
| 52 | -53.34 | -48.6545653562 | 109.63 | 112.38 | 46.74 | 706644 | 68.69151531 | CS |
| 156 | -40.63 | -41.9211721007 | 96.92 | 129.12 | 46.74 | 653346 | 90.71055811 | CS |
| 260 | 1.31 | 2.38268461259 | 54.98 | 129.12 | 36.65 | 558404 | 81.74894655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 51.77 | 1.95 | 3.91 | 49.93 | 52.12 | 49.93 | 694336 |
| 1720824000 | 49.82 | 0.5 | 1.01 | 50.08 | 51.17 | 49.78 | 570039 |
| 1720737600 | 49.32 | 2.3 | 4.89 | 47.99 | 50.2 | 47.88 | 777840 |
| 1720651200 | 47.02 | -0.84 | -1.76 | 47.88 | 48.265 | 46.74 | 504165 |
| 1720564800 | 47.86 | -1.24 | -2.53 | 48.81 | 49.16 | 47.18 | 456695 |
| 1720478400 | 49.1 | 0.64 | 1.32 | 48.8 | 49.93 | 48.6204 | 615237 |
| 1720219200 | 48.46 | -0.88 | -1.78 | 49.34 | 49.68 | 48.14 | 457254 |
| 1720040640 | 49.34 | -0.43 | -0.86 | 50 | 50.1 | 49.0801 | 275072 |
| 1719960000 | 49.77 | 0.45 | 0.91 | 49.68 | 49.82 | 48.76 | 599213 |
| 1719873600 | 49.32 | -2.47 | -4.77 | 51.12 | 51.35 | 49.31 | 754510 |
| 1719614400 | 51.79 | 0 | 0.00 | 51.79 | 51.79 | 51.79 | 0 |
| 1719528000 | 51.79 | -1.75 | -3.27 | 53.47 | 54.05 | 51.725 | 667713 |
| 1719441600 | 53.54 | 0.3 | 0.56 | 53.1 | 54.3 | 52.95 | 1132492 |
| 1719355200 | 53.24 | -0.17 | -0.32 | 53.51 | 53.57 | 52.81 | 677007 |
| 1719268800 | 53.41 | 0.42 | 0.79 | 53 | 54.1 | 52.43 | 756328 |
| 1719009600 | 52.99 | -0.14 | -0.26 | 53.14 | 54.32 | 52.44 | 5149924 |
| 1718923200 | 53.13 | 0.6 | 1.14 | 52.28 | 54.36 | 52.13 | 791215 |
| 1718750400 | 52.53 | -1.36 | -2.52 | 53.45 | 54.1 | 51.56 | 861293 |
| 1718664000 | 53.89 | -1.42 | -2.57 | 54.74 | 55.44 | 53.81 | 676932 |
| 1718404800 | 55.31 | 1.48 | 2.75 | 53.34 | 55.63 | 53.08 | 775838 |
| 1718318400 | 53.83 | 0.28 | 0.52 | 53.4 | 54.7 | 53.04 | 622560 |
| 1718232000 | 53.55 | -0.17 | -0.32 | 54.77 | 56.48 | 53.28 | 760479 |
| 1718145600 | 53.72 | 1.13 | 2.15 | 52.54 | 53.76 | 52.04 | 440711 |
| 1718059200 | 52.59 | -1.62 | -2.99 | 53.86 | 54.66 | 52.07 | 573495 |
| 1717800000 | 54.21 | 0.25 | 0.46 | 53.31 | 54.57 | 52.92 | 428983 |
| 1717713600 | 53.96 | 0.46 | 0.86 | 53.07 | 54.05 | 52.07 | 632470 |
| 1717627200 | 53.5 | -0.89 | -1.64 | 54.35 | 54.4739 | 52.83 | 504137 |
| 1717540800 | 54.39 | -1.07 | -1.93 | 55.12 | 55.375 | 54.24 | 411629 |
| 1717454400 | 55.46 | -0.48 | -0.86 | 55.31 | 56.86 | 55.09 | 763177 |
| 1717195200 | 55.94 | 1.63 | 3.00 | 54.33 | 56 | 53.85 | 723404 |
| 1717108800 | 54.31 | 0.29 | 0.54 | 54.3 | 55.63 | 53.97 | 527259 |
| 1717022400 | 54.02 | -1.25 | -2.26 | 54.47 | 54.75 | 53.11 | 751187 |
| 1716936000 | 55.27 | -0.97 | -1.72 | 56.19 | 56.69 | 55.01 | 414270 |
| 1716590400 | 56.24 | -0.44 | -0.78 | 57 | 57.16 | 55.84 | 387014 |
| 1716504000 | 56.68 | -0.36 | -0.63 | 57.33 | 57.755 | 56.2446 | 493046 |
| 1716417600 | 57.04 | 1.19 | 2.13 | 55.49 | 58.035 | 55.49 | 1004895 |
| 1716331200 | 55.85 | -3.76 | -6.31 | 59.38 | 59.62 | 55.625 | 847894 |
| 1716244800 | 59.61 | 0.93 | 1.58 | 58.68 | 59.96 | 58.28 | 672591 |
| 1715985600 | 58.68 | -0.38 | -0.64 | 58.96 | 59.15 | 57.66 | 613842 |
| 1715899200 | 59.06 | -1.12 | -1.86 | 60.18 | 60.46 | 58.36 | 647337 |
| 1715812800 | 60.18 | -2.18 | -3.50 | 63.05 | 63.43 | 59.11 | 871146 |
| 1715726400 | 62.36 | 3.35 | 5.68 | 59.6 | 62.57 | 59.6 | 1169022 |
| 1715640000 | 59.01 | 4.3 | 7.86 | 55.48 | 59.735 | 55.35 | 1609699 |
| 1715380800 | 54.71 | -6.14 | -10.09 | 56.43 | 57.28 | 53 | 2284447 |
| 1715294400 | 60.85 | 0.56 | 0.93 | 60.47 | 61.74 | 59.31 | 893024 |
| 1715208000 | 60.29 | 0.08 | 0.13 | 60.41 | 61.49 | 59.665 | 823827 |
| 1715121600 | 60.21 | 0.29 | 0.48 | 60.1 | 62.41 | 60.07 | 924955 |
| 1715035200 | 59.92 | 0.39 | 0.66 | 60.11 | 60.5 | 59.24 | 538237 |
| 1714776000 | 59.53 | -0.68 | -1.13 | 61.82 | 61.82 | 59.265 | 433806 |
| 1714689600 | 60.21 | 0.31 | 0.52 | 60 | 60.4 | 57.8 | 820994 |
| 1714603200 | 59.9 | -0.08 | -0.13 | 59.98 | 61.58 | 59.63 | 984323 |
| 1714516800 | 59.98 | 0.5 | 0.84 | 59.22 | 60.33 | 58.9 | 1091990 |
| 1714430400 | 59.48 | 2.36 | 4.13 | 56.94 | 59.57 | 56.82 | 596283 |
| 1714171200 | 57.12 | 0.87 | 1.55 | 55.92 | 57.16 | 55.6661 | 339386 |
| 1714084800 | 56.25 | -0.94 | -1.64 | 57.03 | 57.12 | 55.24 | 603000 |
| 1713998400 | 57.19 | 0.02 | 0.03 | 57.01 | 57.295 | 56.12 | 358350 |
| 1713912000 | 57.17 | 0.66 | 1.17 | 56.65 | 58.07 | 56.51 | 502322 |
| 1713825600 | 56.51 | -0.44 | -0.77 | 57.07 | 57.46 | 55.64 | 450087 |
| 1713566400 | 56.95 | 0.65 | 1.15 | 56.36 | 57.32 | 56.24 | 430801 |
| 1713480000 | 56.3 | -0.09 | -0.16 | 56.31 | 56.5 | 55.09 | 525963 |
| 1713393600 | 56.39 | -0.44 | -0.77 | 57.16 | 58.805 | 56.04 | 664093 |
| 1713307200 | 56.83 | -0.26 | -0.46 | 57.09 | 57.09 | 55.65 | 618693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
