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 | 0.1245 | 0.254185381788 | 48.98 | 49.6987 | 48.9359 | 38449 | 49.21726773 | SP |
| 4 | 0.6145 | 1.26727160239 | 48.49 | 49.856 | 48.4101 | 50942 | 49.21990745 | SP |
| 12 | -2.1955 | -4.27972709552 | 51.3 | 51.87 | 47.4095 | 53175 | 49.21586636 | SP |
| 26 | -3.5855 | -6.80489656481 | 52.69 | 54.315 | 47.4095 | 73959 | 50.99966256 | SP |
| 52 | -1.0355 | -2.0652173913 | 50.14 | 54.315 | 47.4095 | 94424 | 50.49809862 | SP |
| 156 | -16.9255 | -25.6330455853 | 66.03 | 67.4 | 44.44 | 83949 | 51.80352775 | SP |
| 260 | -22.8955 | -31.7993055556 | 72 | 79.65 | 44.44 | 72445 | 58.31037096 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 49.1045 | 0.03 | 0.07 | 49.02 | 49.2224 | 48.9359 | 54994 |
| 1739921400 | 49.07 | -0.46 | -0.93 | 49.45 | 49.45 | 49.0501 | 31252 |
| 1739575800 | 49.53 | 0.27 | 0.55 | 49.56 | 49.6987 | 49.44 | 29324 |
| 1739489400 | 49.26 | 0.61 | 1.25 | 48.98 | 49.35 | 48.98 | 38224 |
| 1739403000 | 48.65 | -0.45 | -0.93 | 48.56 | 48.74 | 48.4101 | 33064 |
| 1739316600 | 49.1046 | -0.22 | -0.44 | 49.09 | 49.1552 | 49.0441 | 19548 |
| 1739230200 | 49.3232 | -0.02 | -0.03 | 49.45 | 49.53 | 49.26 | 38025 |
| 1738971000 | 49.34 | -0.39 | -0.78 | 49.37 | 49.4974 | 49.2801 | 67294 |
| 1738884600 | 49.73 | 0.01 | 0.02 | 49.75 | 49.8552 | 49.5747 | 53565 |
| 1738798200 | 49.72 | 0.62 | 1.26 | 49.55 | 49.856 | 49.54 | 124991 |
| 1738711800 | 49.1 | 0.14 | 0.29 | 48.74 | 49.1456 | 48.74 | 39914 |
| 1738625400 | 48.9597 | 0.01 | 0.02 | 48.92 | 49.3055 | 48.86 | 28405 |
| 1738366200 | 48.95 | -0.28 | -0.57 | 49.22 | 49.38 | 48.81 | 170535 |
| 1738279800 | 49.23 | 0.15 | 0.31 | 49.24 | 49.36 | 49.1501 | 39226 |
| 1738193400 | 49.0763 | -0.03 | -0.07 | 49.24 | 49.2625 | 48.8937 | 28557 |
| 1738107000 | 49.1103 | -0.1 | -0.20 | 48.99 | 49.13 | 48.89 | 50747 |
| 1738020600 | 49.21 | 0.49 | 1.01 | 49.11 | 49.27 | 48.96 | 44490 |
| 1737761400 | 48.7189 | -0.04 | -0.08 | 48.49 | 48.7576 | 48.49 | 24794 |
| 1737675000 | 48.76 | 0 | 0.00 | 48.76 | 48.76 | 48.76 | 0 |
| 1737588600 | 48.76 | -0.18 | -0.37 | 48.96 | 49.0658 | 48.75 | 31300 |
| 1737502200 | 48.94 | 0.4 | 0.82 | 48.79 | 49.0144 | 48.79 | 284171 |
| 1737156600 | 48.54 | 0.06 | 0.11 | 48.58 | 48.71 | 48.5101 | 31537 |
| 1737070200 | 48.4845 | 0.13 | 0.28 | 48.34 | 48.595 | 48.1886 | 44321 |
| 1736983800 | 48.35 | 0.76 | 1.60 | 48.37 | 48.485 | 48.23 | 41390 |
| 1736897400 | 47.59 | -0.05 | -0.10 | 47.57 | 47.692 | 47.4095 | 62099 |
| 1736811000 | 47.64 | -0.11 | -0.23 | 47.74 | 47.74 | 47.5001 | 66333 |
| 1736551800 | 47.75 | -0.33 | -0.69 | 47.45 | 47.89 | 47.45 | 98351 |
| 1736379000 | 48.08 | 0.11 | 0.23 | 47.82 | 48.13 | 47.75 | 30385 |
| 1736292600 | 47.97 | -0.4 | -0.83 | 48.28 | 48.3 | 47.915 | 61662 |
| 1736206200 | 48.37 | -0.21 | -0.43 | 48.44 | 48.5271 | 48.325 | 32101 |
| 1735947000 | 48.58 | -0.09 | -0.18 | 48.77 | 48.83 | 48.53 | 32409 |
| 1735860600 | 48.67 | 0.02 | 0.04 | 48.84 | 48.91 | 48.4943 | 22775 |
| 1735687800 | 48.65 | -0.12 | -0.25 | 48.92 | 49.02 | 48.562 | 44163 |
| 1735601400 | 48.77 | 0.27 | 0.56 | 48.83 | 48.8494 | 48.73 | 47058 |
| 1735342200 | 48.5 | -0.31 | -0.64 | 48.69 | 48.75 | 48.5 | 30202 |
| 1735255800 | 48.81 | 0.01 | 0.01 | 48.54 | 48.88 | 48.54 | 51249 |
| 1735077840 | 48.8029 | 0.15 | 0.31 | 48.46 | 48.81 | 48.41 | 36842 |
| 1734996600 | 48.65 | -0.28 | -0.57 | 48.92 | 48.93 | 48.57 | 53278 |
| 1734737400 | 48.93 | 0.25 | 0.51 | 48.99 | 49.24 | 48.83 | 60969 |
| 1734651000 | 48.68 | -0.46 | -0.94 | 48.81 | 48.895 | 48.5109 | 84507 |
| 1734564600 | 49.14 | -0.95 | -1.90 | 49.76 | 49.94 | 49.11 | 116202 |
| 1734478200 | 50.09 | 0 | 0.00 | 50.04 | 50.214 | 50.02 | 61622 |
| 1734391800 | 50.09 | 0.12 | 0.23 | 50.15 | 50.15 | 49.9157 | 33642 |
| 1734132600 | 49.975 | -0.4 | -0.78 | 50.25 | 50.3 | 49.92 | 59135 |
| 1734046200 | 50.37 | -0.53 | -1.04 | 50.65 | 50.6999 | 50.35 | 37962 |
| 1733959800 | 50.9 | -0.32 | -0.62 | 51.26 | 51.3028 | 50.85 | 24393 |
| 1733873400 | 51.22 | -0.19 | -0.37 | 51.16 | 51.31 | 51.1049 | 54031 |
| 1733787000 | 51.41 | -0.28 | -0.54 | 51.51 | 51.5101 | 51.34 | 42146 |
| 1733527800 | 51.69 | 0.14 | 0.27 | 51.79 | 51.87 | 51.5 | 22052 |
| 1733441400 | 51.55 | 0.04 | 0.08 | 51.33 | 51.6119 | 51.33 | 35367 |
| 1733355000 | 51.51 | 0.38 | 0.74 | 50.89 | 51.53 | 50.89 | 38140 |
| 1733268600 | 51.13 | -0.25 | -0.49 | 51.5 | 51.5 | 51.0762 | 59577 |
| 1733182200 | 51.38 | -0.09 | -0.17 | 51.17 | 51.56 | 51.0343 | 57295 |
| 1732917840 | 51.47 | 0.46 | 0.91 | 51.3 | 51.47 | 51.3 | 12663 |
| 1732750200 | 51.0075 | 0.24 | 0.47 | 50.98 | 51.1843 | 50.89 | 31630 |
| 1732663800 | 50.77 | -0.2 | -0.39 | 50.72 | 50.81 | 50.61 | 62670 |
| 1732577400 | 50.97 | 1.03 | 2.06 | 50.76 | 51.02 | 50.6973 | 57758 |
| 1732318200 | 49.94 | 0.01 | 0.02 | 49.98 | 50.061 | 49.845 | 44550 |
| 1732231800 | 49.93 | -0.03 | -0.06 | 49.99 | 50.23 | 49.8279 | 72578 |
| 1732145400 | 49.96 | -0.15 | -0.30 | 49.82 | 50.1008 | 49.82 | 43964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
