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 | -0.07 | -0.139386698526 | 50.22 | 51 | 49.5118 | 304634 | 50.29979954 | CS |
| 4 | 1.37 | 2.80852808528 | 48.78 | 51 | 48 | 481481 | 49.39328132 | CS |
| 12 | -1.64 | -3.16663448542 | 51.79 | 53.73 | 46.91 | 876541 | 50.05667744 | CS |
| 26 | -1.06 | -2.06990822105 | 51.21 | 55.46 | 46.91 | 745865 | 51.46530415 | CS |
| 52 | -2.57 | -4.87481031866 | 52.72 | 55.46 | 44.57 | 704250 | 50.58157223 | CS |
| 156 | -1.02 | -1.99335548173 | 51.17 | 58.49 | 37.96 | 697026 | 50.07139186 | CS |
| 260 | 7.69 | 18.111163448 | 42.46 | 58.49 | 24.37 | 662499 | 47.38664481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 50.04 | 0.5 | 1.01 | 49.7 | 50.11 | 49.54 | 281520 |
| 1721428800 | 49.54 | -0.45 | -0.90 | 49.76 | 50.06 | 49.5118 | 228509 |
| 1721342400 | 49.99 | -0.56 | -1.11 | 50.53 | 50.73 | 49.92 | 323827 |
| 1721256000 | 50.55 | -0.23 | -0.45 | 50.55 | 51 | 50.37 | 382315 |
| 1721169600 | 50.78 | 0.32 | 0.63 | 50.38 | 50.86 | 50.38 | 262518 |
| 1721083200 | 50.46 | 0.18 | 0.36 | 50.22 | 50.5 | 50.06 | 326003 |
| 1720824000 | 50.28 | 0.22 | 0.44 | 50.09 | 50.56 | 49.97 | 306118 |
| 1720737600 | 50.06 | 0.21 | 0.42 | 50 | 50.53 | 49.92 | 366155 |
| 1720651200 | 49.85 | 0.72 | 1.47 | 49.27 | 49.93 | 49.22 | 578589 |
| 1720564800 | 49.13 | -0.03 | -0.06 | 49.03 | 49.36 | 49 | 379613 |
| 1720478400 | 49.16 | 0.18 | 0.37 | 48.95 | 49.33 | 48.95 | 300641 |
| 1720219200 | 48.98 | -0.48 | -0.97 | 49.58 | 49.59 | 48.91 | 291900 |
| 1720040640 | 49.46 | 0.5 | 1.02 | 49.14 | 49.79 | 49.14 | 194813 |
| 1719960000 | 48.96 | 0.24 | 0.49 | 48.61 | 49.07 | 48.5 | 1229480 |
| 1719873600 | 48.72 | -0.21 | -0.43 | 49.12 | 49.38 | 48.56 | 220841 |
| 1719614400 | 48.93 | 0 | 0.00 | 48.93 | 48.93 | 48.93 | 0 |
| 1719528000 | 48.93 | 0.33 | 0.68 | 48.68 | 49.04 | 48.365 | 374259 |
| 1719441600 | 48.6 | -0.33 | -0.67 | 48.57 | 48.66 | 48 | 312067 |
| 1719355200 | 48.93 | -0.2 | -0.41 | 49.07 | 49.14 | 48.75 | 494504 |
| 1719268800 | 49.13 | 0.66 | 1.36 | 48.78 | 49.3 | 48.71 | 2094501 |
| 1719009600 | 48.47 | 0.27 | 0.56 | 47.99 | 48.545 | 47.76 | 496479 |
| 1718923200 | 48.2 | -0.1 | -0.21 | 48.09 | 48.35 | 48 | 537945 |
| 1718750400 | 48.3 | 0.45 | 0.94 | 47.77 | 48.43 | 47.77 | 623614 |
| 1718664000 | 47.85 | 0.28 | 0.59 | 47.57 | 47.86 | 47.26 | 751954 |
| 1718404800 | 47.57 | 0.09 | 0.19 | 47.03 | 47.62 | 46.91 | 1327824 |
| 1718318400 | 47.48 | -1.05 | -2.16 | 48.48 | 48.52 | 47.265 | 1788928 |
| 1718232000 | 48.53 | -0.24 | -0.49 | 49.28 | 49.47 | 48.4 | 942297 |
| 1718145600 | 48.77 | -0.68 | -1.38 | 49.11 | 49.2 | 48.72 | 771496 |
| 1718059200 | 49.45 | 0.37 | 0.75 | 48.88 | 49.58 | 48.85 | 1844077 |
| 1717800000 | 49.08 | -0.16 | -0.32 | 48.95 | 49.43 | 48.79 | 876867 |
| 1717713600 | 49.24 | -0.26 | -0.53 | 49.41 | 49.75 | 49.14 | 499630 |
| 1717627200 | 49.5 | -0.07 | -0.14 | 49.72 | 49.78 | 49.175 | 308904 |
| 1717540800 | 49.57 | -0.16 | -0.32 | 49.37 | 49.79 | 49.305 | 817851 |
| 1717454400 | 49.73 | -0.4 | -0.80 | 50.04 | 50.35 | 49.42 | 467532 |
| 1717195200 | 50.13 | 0.97 | 1.97 | 49.16 | 50.15 | 49.16 | 1166453 |
| 1717108800 | 49.16 | 0 | 0.00 | 49.2 | 49.67 | 49.11 | 592221 |
| 1717022400 | 49.16 | -1.4 | -2.77 | 49.51 | 49.68 | 49.14 | 2490362 |
| 1716936000 | 50.56 | -0.49 | -0.96 | 51.35 | 51.53 | 50.39 | 3313392 |
| 1716590400 | 51.05 | 0.72 | 1.43 | 50.42 | 51.2 | 50.42 | 3990033 |
| 1716504000 | 50.33 | -0.41 | -0.81 | 50.91 | 51.23 | 50.23 | 619791 |
| 1716417600 | 50.74 | -0.5 | -0.98 | 51.02 | 51.44 | 50.69 | 1399856 |
| 1716331200 | 51.24 | -0.24 | -0.47 | 51.49 | 51.71 | 50.84 | 974670 |
| 1716244800 | 51.48 | -0.22 | -0.43 | 51.7 | 51.7 | 51.31 | 270230 |
| 1715985600 | 51.7 | 0.2 | 0.39 | 51.58 | 51.835 | 51.33 | 405311 |
| 1715899200 | 51.5 | 0.67 | 1.32 | 51.02 | 51.559 | 50.95 | 491791 |
| 1715812800 | 50.83 | 0.03 | 0.06 | 51.08 | 51.27 | 50.74 | 546313 |
| 1715726400 | 50.8 | 0.13 | 0.26 | 50.74 | 50.97 | 50.35 | 2051758 |
| 1715640000 | 50.67 | 0.57 | 1.14 | 50.29 | 51.12 | 50.19 | 1289243 |
| 1715380800 | 50.1 | -3.6 | -6.70 | 51.29 | 51.62 | 50.005 | 3113710 |
| 1715294400 | 53.7 | 0.68 | 1.28 | 53.05 | 53.73 | 53.02 | 917280 |
| 1715208000 | 53.02 | 0.18 | 0.34 | 52.68 | 53.1 | 52.63 | 882782 |
| 1715121600 | 52.84 | -0.31 | -0.58 | 53.21 | 53.4 | 52.58 | 1003530 |
| 1715035200 | 53.15 | 0.67 | 1.28 | 52.68 | 53.27 | 52.67 | 332154 |
| 1714776000 | 52.48 | 0.42 | 0.81 | 52.51 | 52.6 | 52.1295 | 387697 |
| 1714689600 | 52.06 | 0.57 | 1.11 | 51.89 | 52.27 | 51.68 | 416031 |
| 1714603200 | 51.49 | 0.45 | 0.88 | 51 | 51.89 | 50.84 | 910024 |
| 1714516800 | 51.04 | -0.57 | -1.10 | 51.3 | 51.64 | 51.02 | 393128 |
| 1714430400 | 51.61 | -0.06 | -0.12 | 51.79 | 52.0263 | 51.4 | 406458 |
| 1714171200 | 51.67 | 0.35 | 0.68 | 51.42 | 51.83 | 51.12 | 419506 |
| 1714084800 | 51.32 | -0.38 | -0.74 | 51.39 | 51.46 | 50.8 | 1124862 |
| 1713998400 | 51.7 | -0.15 | -0.29 | 51.65 | 52.095 | 51.55 | 457219 |
| 1713912000 | 51.85 | 0.28 | 0.54 | 51.7 | 52.1 | 51.59 | 284728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
