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 | 0.99 | 2.01178622231 | 49.21 | 52.55 | 49.2 | 76004 | 49.91135282 | SP |
| 4 | 0.48 | 0.965406275141 | 49.72 | 52.55 | 48.55 | 76407 | 49.6276471 | SP |
| 12 | 0.92 | 1.86688311688 | 49.28 | 52.55 | 47.17 | 96226 | 49.02839028 | SP |
| 26 | 4.74 | 10.4267487901 | 45.46 | 52.55 | 44.31 | 101906 | 48.04210469 | SP |
| 52 | 9.51 | 23.3718358319 | 40.69 | 52.55 | 40.309 | 100153 | 45.74299532 | SP |
| 156 | -55.81 | -52.6459767946 | 106.01 | 113.4698 | 30.86 | 101724 | 47.9373377 | SP |
| 260 | -33.03 | -39.68520966 | 83.23 | 118.99 | 30.86 | 78200 | 58.39547144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 50.2 | 0.1 | 0.20 | 50.2 | 50.2 | 49.9785 | 72383 |
| 1739575800 | 50.1 | 0.01 | 0.02 | 50.15 | 50.19 | 50.0765 | 63483 |
| 1739489400 | 50.09 | 0.52 | 1.05 | 49.67 | 50.11 | 49.6099 | 47172 |
| 1739403000 | 49.57 | -0.14 | -0.28 | 49.21 | 49.66 | 49.2 | 120978 |
| 1739316600 | 49.71 | 0.06 | 0.12 | 49.5 | 49.7329 | 49.5 | 24272 |
| 1739230200 | 49.65 | 0.3 | 0.61 | 49.6 | 49.7307 | 49.4914 | 64527 |
| 1738971000 | 49.35 | -0.47 | -0.94 | 49.89 | 49.9773 | 49.3235 | 88711 |
| 1738884600 | 49.82 | 0.16 | 0.32 | 49.77 | 49.83 | 49.56 | 45830 |
| 1738798200 | 49.66 | 0.23 | 0.47 | 49.38 | 49.66 | 49.16 | 57690 |
| 1738711800 | 49.43 | 0.34 | 0.69 | 49.1 | 49.47 | 49.1 | 64543 |
| 1738625400 | 49.09 | -0.34 | -0.69 | 48.6 | 49.32 | 48.55 | 162813 |
| 1738366200 | 49.43 | -0.29 | -0.58 | 49.94 | 50.1398 | 49.43 | 67097 |
| 1738279800 | 49.7191 | 0.26 | 0.52 | 49.64 | 49.84 | 49.35 | 35272 |
| 1738193400 | 49.46 | -0.23 | -0.46 | 49.63 | 49.64 | 49.26 | 43053 |
| 1738107000 | 49.69 | 0.48 | 0.98 | 49.29 | 49.74 | 49.15 | 61423 |
| 1738020600 | 49.21 | -0.76 | -1.52 | 48.81 | 49.2561 | 48.81 | 109286 |
| 1737761400 | 49.97 | 0.14 | 0.28 | 50.1 | 50.145 | 49.8748 | 194739 |
| 1737675000 | 49.83 | 0 | 0.00 | 49.83 | 49.83 | 49.83 | 0 |
| 1737588600 | 49.83 | 0.28 | 0.57 | 49.72 | 49.9 | 49.72 | 62463 |
| 1737502200 | 49.55 | 0.52 | 1.06 | 49.27 | 49.55 | 49.1578 | 49757 |
| 1737156600 | 49.03 | 0.5 | 1.03 | 49.05 | 49.17 | 48.912 | 41379 |
| 1737070200 | 48.53 | -0.13 | -0.27 | 48.77 | 48.77 | 48.51 | 107157 |
| 1736983800 | 48.66 | 0.87 | 1.82 | 48.48 | 48.72 | 48.41 | 27590 |
| 1736897400 | 47.79 | 0.05 | 0.10 | 48 | 48 | 47.5013 | 61507 |
| 1736811000 | 47.74 | 0.08 | 0.17 | 47.3 | 47.74 | 47.17 | 70025 |
| 1736551800 | 47.66 | -0.75 | -1.55 | 48.08 | 48.12 | 47.51 | 79160 |
| 1736379000 | 48.41 | 0.07 | 0.14 | 48.37 | 48.51 | 48.11 | 778119 |
| 1736292600 | 48.3412 | -0.6 | -1.22 | 49.06 | 49.1047 | 48.22 | 107750 |
| 1736206200 | 48.94 | 0.32 | 0.66 | 49.02 | 49.27 | 48.79 | 178857 |
| 1735947000 | 48.6202 | 0.62 | 1.29 | 48.3 | 48.685 | 48.2 | 60479 |
| 1735860600 | 48 | -0.15 | -0.31 | 48.33 | 48.55 | 47.48 | 255959 |
| 1735687800 | 48.15 | -0.23 | -0.48 | 48.53 | 48.53 | 48.04 | 144713 |
| 1735601400 | 48.38 | -0.53 | -1.08 | 48.37 | 48.6288 | 48.07 | 65463 |
| 1735342200 | 48.9071 | -0.57 | -1.16 | 49.17 | 49.17 | 48.5703 | 41572 |
| 1735255800 | 49.48 | 0.01 | 0.02 | 49.33 | 49.55 | 49.3035 | 54013 |
| 1735077840 | 49.47 | 0.54 | 1.10 | 49.04 | 49.47 | 49.01 | 27027 |
| 1734996600 | 48.93 | 0.16 | 0.33 | 48.61 | 48.9581 | 48.36 | 90748 |
| 1734737400 | 48.77 | 0.57 | 1.18 | 48 | 49.1295 | 47.88 | 125848 |
| 1734651000 | 48.2024 | -0.05 | -0.10 | 48.64 | 48.7 | 48.2 | 147344 |
| 1734564600 | 48.25 | -1.42 | -2.86 | 49.68 | 49.8399 | 48.17 | 87716 |
| 1734478200 | 49.67 | -0.21 | -0.42 | 49.62 | 49.74 | 49.564 | 51986 |
| 1734391800 | 49.88 | 0.25 | 0.50 | 49.79 | 49.9506 | 49.755 | 60016 |
| 1734132600 | 49.63 | 0 | 0.00 | 49.85 | 49.88 | 49.52 | 72061 |
| 1734046200 | 49.63 | -0.29 | -0.58 | 49.8 | 49.8704 | 49.63 | 154183 |
| 1733959800 | 49.92 | 0.41 | 0.83 | 49.79 | 49.9707 | 49.74 | 101912 |
| 1733873400 | 49.51 | -0.14 | -0.27 | 49.69 | 49.73 | 49.465 | 81764 |
| 1733787000 | 49.645 | -0.27 | -0.53 | 49.91 | 49.91 | 49.6286 | 49778 |
| 1733527800 | 49.91 | 0.09 | 0.18 | 49.89 | 50.01 | 49.8512 | 95870 |
| 1733441400 | 49.82 | -0.08 | -0.16 | 49.92 | 49.945 | 49.78 | 59224 |
| 1733355000 | 49.9 | 0.34 | 0.69 | 49.69 | 49.91 | 49.685 | 52172 |
| 1733268600 | 49.56 | 0.02 | 0.04 | 49.52 | 49.57 | 49.43 | 83023 |
| 1733182200 | 49.54 | 0.1 | 0.20 | 49.49 | 49.585 | 49.41 | 166344 |
| 1732917840 | 49.44 | 0.35 | 0.71 | 49.22 | 49.499 | 49.18 | 49788 |
| 1732750200 | 49.09 | -0.17 | -0.35 | 49.28 | 49.28 | 49 | 87005 |
| 1732663800 | 49.26 | 0.27 | 0.55 | 49.09 | 49.33 | 49.09 | 168648 |
| 1732577400 | 48.99 | 0.18 | 0.37 | 49.15 | 49.23 | 48.85 | 21722 |
| 1732318200 | 48.81 | 0.17 | 0.35 | 48.68 | 48.8515 | 48.66 | 46065 |
| 1732231800 | 48.64 | 0.27 | 0.56 | 48.62 | 48.79 | 48.15 | 121279 |
| 1732145400 | 48.37 | -0.04 | -0.08 | 48.43 | 48.47 | 47.97 | 339854 |
| 1732059000 | 48.41 | 0.21 | 0.44 | 47.96 | 48.46 | 47.89 | 68552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
