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 | 0.53 | 0.988621525835 | 53.61 | 55.16 | 52.47 | 681730 | 53.95677694 | CS |
| 4 | 5.4 | 11.0791957325 | 48.74 | 55.16 | 47.94 | 787783 | 51.80454995 | CS |
| 12 | 4.22 | 8.45352564103 | 49.92 | 55.16 | 47.01 | 679841 | 50.88842973 | CS |
| 26 | 9.19 | 20.4449388209 | 44.95 | 55.16 | 39.85 | 690516 | 48.4666513 | CS |
| 52 | 7.52 | 16.1304161304 | 46.62 | 55.16 | 38.595 | 720428 | 46.55323591 | CS |
| 156 | 29.13 | 116.473410636 | 25.01 | 55.16 | 24.51 | 575655 | 44.44635519 | CS |
| 260 | 50.34 | 1324.73684211 | 3.8 | 55.16 | 0.28 | 1018666 | 17.22916889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 52.75 | -0.83 | -1.55 | 52.54 | 53.565 | 52.54 | 443578 |
| 1721342400 | 53.58 | 0.21 | 0.39 | 53.49 | 54.24 | 53.035 | 542414 |
| 1721256000 | 53.37 | -1.45 | -2.65 | 54.48 | 55.16 | 53.27 | 879950 |
| 1721169600 | 54.82 | 0.09 | 0.16 | 53.96 | 55.005 | 53.57 | 701628 |
| 1721083200 | 54.73 | 1.8 | 3.40 | 53.61 | 55.01 | 53.46 | 841079 |
| 1720824000 | 52.93 | 0.59 | 1.13 | 53 | 53.69 | 52.74 | 702111 |
| 1720737600 | 52.34 | 1.34 | 2.63 | 51.46 | 52.67 | 51.2 | 492114 |
| 1720651200 | 51 | 0.89 | 1.78 | 50.5 | 51.25 | 50.045 | 295623 |
| 1720564800 | 50.11 | -0.91 | -1.78 | 50.56 | 51.16 | 50.0101 | 284000 |
| 1720478400 | 51.02 | -0.74 | -1.43 | 51.7 | 52.2881 | 50.73 | 495511 |
| 1720219200 | 51.76 | -0.08 | -0.15 | 51.57 | 52.08 | 50.92 | 425810 |
| 1720040640 | 51.84 | 0.89 | 1.75 | 51.26 | 52.9 | 51.26 | 309707 |
| 1719960000 | 50.95 | 0.66 | 1.31 | 50.29 | 51.72 | 50.29 | 410055 |
| 1719873600 | 50.29 | -1.21 | -2.35 | 51.08 | 51.735 | 50.29 | 695360 |
| 1719614400 | 51.5 | 0.22 | 0.43 | 51.18 | 51.87 | 50.99 | 4834680 |
| 1719528000 | 51.28 | 0.74 | 1.46 | 50.35 | 51.34 | 50.31 | 756426 |
| 1719441600 | 50.54 | 1.69 | 3.46 | 49.15 | 50.73 | 48.8 | 903203 |
| 1719355200 | 48.85 | 0.09 | 0.18 | 48.39 | 49.27 | 47.94 | 525486 |
| 1719268800 | 48.76 | 0.28 | 0.58 | 48.74 | 49.35 | 48.62 | 429149 |
| 1719009600 | 48.48 | -0.36 | -0.74 | 48.91 | 48.94 | 48.16 | 404551 |
| 1718923200 | 48.84 | -0.32 | -0.65 | 49.34 | 49.52 | 48.3363 | 304989 |
| 1718750400 | 49.16 | 0.08 | 0.16 | 48.86 | 50.02 | 48.86 | 387592 |
| 1718664000 | 49.08 | 1.7 | 3.59 | 47.71 | 49.6 | 47.475 | 502738 |
| 1718404800 | 47.38 | -2.03 | -4.11 | 48.78 | 48.85 | 47.16 | 903040 |
| 1718318400 | 49.41 | -1.88 | -3.67 | 50.95 | 51.11 | 49.35 | 557320 |
| 1718232000 | 51.29 | 0.06 | 0.12 | 51.965 | 52.375 | 51.21 | 628334 |
| 1718145600 | 51.23 | -0.6 | -1.16 | 51.12 | 51.86 | 50.6 | 844805 |
| 1718059200 | 51.83 | 2.95 | 6.04 | 50 | 52.1 | 49.92 | 1192389 |
| 1717800000 | 48.88 | -0.44 | -0.89 | 48.62 | 50 | 48.55 | 503293 |
| 1717713600 | 49.32 | -0.2 | -0.40 | 49.34 | 49.819 | 48.7 | 857160 |
| 1717627200 | 49.52 | 0.8 | 1.64 | 48.77 | 49.74 | 48.7 | 1168680 |
| 1717540800 | 48.72 | -1.39 | -2.77 | 49 | 49.35 | 48.37 | 1201847 |
| 1717454400 | 50.11 | -1.76 | -3.39 | 51.31 | 51.605 | 49.7 | 681470 |
| 1717195200 | 51.87 | 1.13 | 2.23 | 50.51 | 51.94 | 50.2 | 400139 |
| 1717108800 | 50.74 | -0.06 | -0.12 | 50.64 | 51.2888 | 50.61 | 340639 |
| 1717022400 | 50.8 | -1.57 | -3.00 | 52.14 | 52.37 | 50.75 | 491388 |
| 1716936000 | 52.37 | 1.8 | 3.56 | 51.17 | 52.57 | 51.04 | 572079 |
| 1716590400 | 50.57 | -0.32 | -0.63 | 51.44 | 51.55 | 50.32 | 347992 |
| 1716504000 | 50.89 | 0.23 | 0.45 | 51.27 | 51.73 | 50.23 | 518392 |
| 1716417600 | 50.66 | -1.46 | -2.80 | 51.79 | 51.865 | 50.19 | 464881 |
| 1716331200 | 52.12 | -0.07 | -0.13 | 51.8 | 52.57 | 51.8 | 312996 |
| 1716244800 | 52.19 | -0.19 | -0.36 | 52.75 | 53.27 | 52.07 | 571777 |
| 1715985600 | 52.38 | -0.13 | -0.25 | 52.85 | 53.12 | 52.31 | 541960 |
| 1715899200 | 52.51 | 1.52 | 2.98 | 52.31 | 53.01 | 51.84 | 878529 |
| 1715812800 | 50.99 | -0.63 | -1.22 | 50.97 | 51.99 | 48.9741 | 1063134 |
| 1715726400 | 51.62 | 0.88 | 1.73 | 50.26 | 51.985 | 50 | 697180 |
| 1715640000 | 50.74 | 0.58 | 1.16 | 50.18 | 50.82 | 49.99 | 526056 |
| 1715380800 | 50.16 | -1.68 | -3.24 | 51.8 | 52.06 | 50.07 | 450852 |
| 1715294400 | 51.84 | 0.6 | 1.17 | 51.38 | 52.6 | 51.09 | 421312 |
| 1715208000 | 51.24 | 0.2 | 0.39 | 50.7 | 51.95 | 50.7 | 836086 |
| 1715121600 | 51.04 | 0.45 | 0.89 | 50.48 | 51.29 | 50.4 | 490451 |
| 1715035200 | 50.59 | 0.6 | 1.20 | 50.52 | 51.63 | 50.31 | 460405 |
| 1714776000 | 49.99 | 1.15 | 2.35 | 49.36 | 50.12 | 48.61 | 541381 |
| 1714689600 | 48.84 | 0.62 | 1.29 | 47.07 | 49.08 | 47.01 | 752955 |
| 1714603200 | 48.22 | -0.33 | -0.68 | 48.67 | 49.08 | 47.7 | 739132 |
| 1714516800 | 48.55 | -1.68 | -3.34 | 49.6 | 49.975 | 48.2 | 858845 |
| 1714430400 | 50.23 | 0.05 | 0.10 | 49.92 | 50.95 | 49.76 | 366297 |
| 1714171200 | 50.18 | 0.99 | 2.01 | 49.67 | 50.36 | 49.46 | 370286 |
| 1714084800 | 49.19 | -0.51 | -1.03 | 49.605 | 49.605 | 49.07 | 400781 |
| 1713998400 | 49.7 | -1.07 | -2.11 | 50.17 | 50.3 | 49.49 | 328283 |
| 1713912000 | 50.77 | 0.82 | 1.64 | 49.44 | 51 | 49.44 | 405733 |
| 1713825600 | 49.95 | 0.27 | 0.54 | 49.18 | 50.69 | 48.595 | 490463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
