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 | -0.21 | -0.432098765432 | 48.6 | 49.35 | 48.37 | 10132 | 48.99636904 | SP |
| 4 | -4.71 | -8.87005649718 | 53.1 | 53.33 | 48.24 | 15566 | 50.80597249 | SP |
| 12 | -0.83 | -1.68630637952 | 49.22 | 53.775 | 47.9 | 16526 | 50.46541482 | SP |
| 26 | -0.44 | -0.901085398321 | 48.83 | 53.775 | 44.01 | 23596 | 49.07401245 | SP |
| 52 | 7.41 | 18.0819912152 | 40.98 | 53.775 | 40.05 | 28238 | 48.75368011 | SP |
| 156 | -181.98 | -78.9946607631 | 230.37 | 231.9048 | 36.75 | 12842 | 66.32891758 | SP |
| 260 | -104.73 | -68.3973354232 | 153.12 | 246.77 | 36.75 | 9922 | 88.63338617 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 48.7757 | -0.49 | -1.00 | 48.99 | 49.1807 | 48.52 | 9176 |
| 1735255800 | 49.27 | 0.15 | 0.30 | 48.87 | 49.35 | 48.8642 | 15100 |
| 1735077840 | 49.1245 | 0.35 | 0.73 | 48.91 | 49.1245 | 48.72 | 4435 |
| 1734996600 | 48.77 | -0.04 | -0.08 | 48.6 | 48.77 | 48.37 | 11818 |
| 1734737400 | 48.81 | 0.23 | 0.47 | 48.24 | 49.385 | 48.24 | 40254 |
| 1734651000 | 48.58 | -0.07 | -0.14 | 49.09 | 49.33 | 48.53 | 17863 |
| 1734564600 | 48.65 | -2.04 | -4.02 | 50.83 | 50.94 | 48.65 | 18903 |
| 1734478200 | 50.6898 | -0.6 | -1.16 | 51.06 | 51.11 | 50.56 | 9630 |
| 1734391800 | 51.2859 | -0.04 | -0.08 | 51.4 | 51.55 | 51.2859 | 8130 |
| 1734132600 | 51.3276 | -0.31 | -0.60 | 51.74 | 51.74 | 51.0993 | 30422 |
| 1734046200 | 51.64 | -0.41 | -0.79 | 51.91 | 52.0552 | 51.64 | 12457 |
| 1733959800 | 52.05 | 0.5 | 0.97 | 52.01 | 52.16 | 51.695 | 7731 |
| 1733873400 | 51.55 | -0.43 | -0.82 | 51.92 | 51.98 | 51.455 | 7121 |
| 1733787000 | 51.9772 | -0.49 | -0.94 | 52.68 | 52.68 | 51.9772 | 11010 |
| 1733527800 | 52.4689 | -0.06 | -0.12 | 52.98 | 52.98 | 52.33 | 12897 |
| 1733441400 | 52.53 | -0.5 | -0.94 | 53.03 | 53.05 | 52.4967 | 32634 |
| 1733355000 | 53.0295 | -0 | -0.00 | 53.27 | 53.33 | 52.77 | 12836 |
| 1733268600 | 53.03 | 0.16 | 0.31 | 52.85 | 53.07 | 52.6801 | 14853 |
| 1733182200 | 52.8655 | -0.21 | -0.40 | 53.1 | 53.22 | 52.81 | 18484 |
| 1732917840 | 53.0788 | 0.15 | 0.28 | 53.28 | 53.43 | 53.06 | 12611 |
| 1732750200 | 52.9324 | -0.19 | -0.36 | 53.38 | 53.54 | 52.77 | 14058 |
| 1732663800 | 53.1256 | -0.26 | -0.50 | 53.39 | 53.39 | 52.93 | 14567 |
| 1732577400 | 53.39 | 0.78 | 1.49 | 53.04 | 53.775 | 53.04 | 23896 |
| 1732318200 | 52.6062 | 0.82 | 1.59 | 51.95 | 52.61 | 51.89 | 33924 |
| 1732231800 | 51.7853 | 1.03 | 2.03 | 51.16 | 51.86 | 50.99 | 10437 |
| 1732145400 | 50.7569 | 0.43 | 0.85 | 50.39 | 50.76 | 50.1994 | 10713 |
| 1732059000 | 50.33 | 0.2 | 0.40 | 49.68 | 50.3696 | 49.68 | 11182 |
| 1731972600 | 50.13 | 0.12 | 0.23 | 50.07 | 50.35 | 49.96 | 17935 |
| 1731713400 | 50.0125 | -0.88 | -1.72 | 50.79 | 50.85 | 49.96 | 15593 |
| 1731627000 | 50.8881 | -0.29 | -0.57 | 51.36 | 51.44 | 50.81 | 10085 |
| 1731540600 | 51.1798 | -0.34 | -0.67 | 51.73 | 51.75 | 51.1798 | 22928 |
| 1731454200 | 51.524 | -0.62 | -1.18 | 51.98 | 52.14 | 51.524 | 4873 |
| 1731367800 | 52.14 | 0.46 | 0.89 | 52.07 | 52.2 | 51.94 | 65646 |
| 1731108600 | 51.6818 | 0.44 | 0.86 | 51.28 | 51.6818 | 51.28 | 7550 |
| 1731022200 | 51.2395 | 0.22 | 0.44 | 51.12 | 51.52 | 51.12 | 13414 |
| 1730935800 | 51.0157 | 1.85 | 3.76 | 50.17 | 51.0296 | 50.07 | 18813 |
| 1730849400 | 49.165 | 0.87 | 1.79 | 48.25 | 49.165 | 48.25 | 5127 |
| 1730763000 | 48.3 | 0.34 | 0.71 | 47.94 | 48.5827 | 47.94 | 20453 |
| 1730500200 | 47.96 | 0.06 | 0.13 | 48.25 | 48.42 | 47.92 | 12099 |
| 1730413800 | 47.9 | -0.7 | -1.43 | 48.47 | 48.47 | 47.9 | 25535 |
| 1730327400 | 48.5955 | -0.46 | -0.95 | 48.79 | 49.1 | 48.5955 | 11055 |
| 1730241000 | 49.06 | 0.1 | 0.21 | 48.52 | 49.06 | 48.52 | 7148 |
| 1730154600 | 48.958 | 0.42 | 0.86 | 48.7 | 49.06 | 48.7 | 14624 |
| 1729895400 | 48.54 | 0 | 0.00 | 48.91 | 48.9533 | 48.46 | 3358 |
| 1729809000 | 48.54 | 0.19 | 0.39 | 48.61 | 48.61 | 48.34 | 17307 |
| 1729722600 | 48.35 | -0.37 | -0.76 | 48.48 | 48.59 | 48.1125 | 12839 |
| 1729636200 | 48.72 | -0.63 | -1.28 | 49.01 | 49.01 | 48.65 | 12985 |
| 1729549800 | 49.35 | -0.4 | -0.80 | 49.75 | 49.81 | 49.17 | 20926 |
| 1729290600 | 49.75 | -0.13 | -0.26 | 49.91 | 49.95 | 49.68 | 13779 |
| 1729204200 | 49.88 | -0.01 | -0.02 | 50.1 | 50.1 | 49.82 | 5778 |
| 1729117800 | 49.8914 | 0.31 | 0.63 | 49.85 | 50.07 | 49.7758 | 7220 |
| 1729031400 | 49.58 | -0.63 | -1.25 | 49.98 | 50.105 | 49.58 | 9458 |
| 1728945000 | 50.21 | 0.21 | 0.42 | 49.93 | 50.24 | 49.93 | 6209 |
| 1728685800 | 50 | 0.79 | 1.61 | 49.25 | 50.055 | 49.25 | 10276 |
| 1728599400 | 49.21 | -0.18 | -0.36 | 49.12 | 49.2659 | 49.07 | 100692 |
| 1728513000 | 49.39 | 0.22 | 0.44 | 49.09 | 49.4807 | 49.09 | 18576 |
| 1728426600 | 49.1739 | 0.18 | 0.38 | 48.99 | 49.1993 | 48.955 | 8707 |
| 1728340200 | 48.99 | -0.41 | -0.83 | 49.22 | 49.22 | 48.7279 | 10386 |
| 1728081000 | 49.4 | 0.48 | 0.98 | 49.41 | 49.58 | 49.12 | 11496 |
| 1727994600 | 48.92 | 0.01 | 0.02 | 48.77 | 48.99 | 48.61 | 8921 |
| 1727908200 | 48.91 | 0.01 | 0.02 | 48.81 | 49.11 | 48.6 | 43333 |
| 1727821800 | 48.9 | -0.27 | -0.55 | 49.11 | 49.11 | 48.59 | 19676 |
| 1727735400 | 49.17 | -0.01 | -0.02 | 48.99 | 49.23 | 48.92 | 10269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
