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 | -0.58 | -1.16419108792 | 49.82 | 51.31 | 46.29 | 1958367 | 48.4582396 | CS |
| 4 | -2.4 | -4.64756003098 | 51.64 | 54.79 | 46.29 | 1467691 | 50.64841705 | CS |
| 12 | -3.85 | -7.25183650405 | 53.09 | 61.25 | 46.29 | 1550684 | 53.84302456 | CS |
| 26 | -3.8 | -7.16440422323 | 53.04 | 64.615 | 44.73 | 1546180 | 53.45274079 | CS |
| 52 | -22.8 | -31.6490838423 | 72.04 | 74.26 | 44.73 | 1558617 | 55.39267472 | CS |
| 156 | 17.08 | 53.1094527363 | 32.16 | 75.73 | 25.1 | 1735176 | 50.24753083 | CS |
| 260 | 37.14 | 306.94214876 | 12.1 | 75.73 | 12.06 | 1862820 | 44.738873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 49.24 | 0.45 | 0.92 | 49.32 | 49.41 | 47.66 | 1840588 |
| 1741304100 | 48.79 | 0.79 | 1.65 | 47.38 | 49.475 | 47.19 | 2252236 |
| 1741217700 | 48 | 0.67 | 1.42 | 47.58 | 48.21 | 46.99 | 1555898 |
| 1741131300 | 47.33 | -1.21 | -2.49 | 47.49 | 48.22 | 46.29 | 2204586 |
| 1741044900 | 48.54 | -1.05 | -2.12 | 49.71 | 51.31 | 47.99 | 1737125 |
| 1740785700 | 49.59 | -0.33 | -0.66 | 49.82 | 50.72 | 48.61 | 2041991 |
| 1740699300 | 49.92 | -0.84 | -1.65 | 50.79 | 50.79 | 49.71 | 893976 |
| 1740612900 | 50.76 | -0.41 | -0.80 | 51.71 | 52.24 | 50.58 | 1092308 |
| 1740526500 | 51.17 | 0.6 | 1.19 | 50.57 | 52.35 | 50.57 | 1652432 |
| 1740440100 | 50.57 | -0.27 | -0.53 | 51.47 | 51.89 | 49.96 | 1629885 |
| 1740180900 | 50.84 | -0.67 | -1.30 | 52.26 | 52.26 | 50.435 | 1278181 |
| 1740094500 | 51.51 | 0.03 | 0.06 | 51.29 | 52 | 50.9 | 936940 |
| 1740008100 | 51.48 | -1.21 | -2.30 | 51.93 | 51.985 | 50.91 | 1225265 |
| 1739921700 | 52.69 | -0.87 | -1.62 | 53.59 | 53.59 | 51.44 | 1293775 |
| 1739576100 | 53.56 | -0.06 | -0.11 | 54.09 | 54.46 | 53.42 | 888430 |
| 1739489700 | 53.62 | 0.99 | 1.88 | 53 | 54.2 | 52.78 | 901364 |
| 1739403300 | 52.63 | -0.43 | -0.81 | 52.46 | 52.89 | 51.13 | 1065601 |
| 1739316900 | 53.06 | 0.2 | 0.38 | 52.33 | 54.79 | 52.211 | 1833332 |
| 1739230500 | 52.86 | 2.4 | 4.76 | 50.85 | 53.02 | 50.45 | 2238262 |
| 1738971300 | 50.46 | -1.44 | -2.77 | 51.64 | 52.6885 | 50.14 | 1164550 |
| 1738884900 | 51.9 | -0.08 | -0.15 | 52.27 | 52.85 | 51.78 | 963843 |
| 1738798500 | 51.98 | 0.77 | 1.50 | 51.36 | 52.03 | 51 | 900468 |
| 1738712100 | 51.21 | 0.28 | 0.55 | 50.91 | 51.925 | 50.65 | 1064861 |
| 1738625700 | 50.93 | -1.38 | -2.64 | 50.84 | 51.29 | 49.53 | 1818995 |
| 1738366500 | 52.31 | -2.37 | -4.33 | 54.33 | 54.7688 | 51.9 | 1839912 |
| 1738280100 | 54.68 | 0.71 | 1.32 | 54.12 | 55.16 | 54.1 | 933584 |
| 1738193700 | 53.97 | -1.25 | -2.26 | 55.12 | 55.5 | 53.795 | 1319883 |
| 1738107300 | 55.22 | -0.6 | -1.07 | 55.73 | 56.32 | 54.875 | 943039 |
| 1738020900 | 55.82 | -0.52 | -0.92 | 56.21 | 57.16 | 55.07 | 1177735 |
| 1737761700 | 56.34 | 1.6 | 2.91 | 55.25 | 57.04 | 55.25 | 1158176 |
| 1737675300 | 54.745 | 0 | 0.00 | 54.745 | 54.745 | 54.745 | 0 |
| 1737588900 | 54.745 | -0.82 | -1.48 | 55.32 | 55.32 | 54.38 | 1146275 |
| 1737502500 | 55.565 | 2.99 | 5.68 | 53.21 | 55.8152 | 53.1427 | 1826485 |
| 1737156900 | 52.58 | 0.12 | 0.23 | 53.04 | 53.71 | 52.41 | 1196246 |
| 1737070500 | 52.46 | 0.1 | 0.19 | 52.26 | 52.59 | 51.65 | 1868466 |
| 1736984100 | 52.36 | -0.03 | -0.06 | 53.84 | 53.86 | 51.51 | 2110250 |
| 1736897700 | 52.39 | -3.09 | -5.57 | 55.76 | 56.1 | 52.08 | 2091803 |
| 1736811300 | 55.48 | -2.22 | -3.85 | 57.21 | 57.345 | 55.16 | 1917559 |
| 1736552100 | 57.7 | -1.16 | -1.97 | 58.06 | 59.12 | 57.645 | 1574871 |
| 1736379300 | 58.86 | 1.29 | 2.24 | 56.81 | 59.25 | 56.81 | 1820059 |
| 1736292900 | 57.57 | 0.97 | 1.71 | 57.3 | 58.73 | 57.01 | 1695249 |
| 1736206500 | 56.6 | -0.26 | -0.46 | 57.14 | 57.88 | 55.96 | 1716271 |
| 1735947300 | 56.86 | 0.32 | 0.57 | 56.94 | 57.57 | 56.035 | 1131744 |
| 1735860900 | 56.54 | -0.99 | -1.72 | 58.35 | 58.83 | 56.335 | 1670584 |
| 1735688100 | 57.53 | -0.39 | -0.67 | 58.47 | 58.85 | 57.47 | 1026038 |
| 1735601700 | 57.92 | -2.13 | -3.55 | 58.99 | 59.14 | 57.14 | 1942686 |
| 1735342500 | 60.05 | -1.12 | -1.83 | 60.88 | 61.08 | 59.91 | 1206235 |
| 1735256100 | 61.17 | 2.97 | 5.10 | 58.57 | 61.25 | 58.49 | 1983382 |
| 1735077840 | 58.2 | 1 | 1.75 | 57.48 | 58.28 | 56.87 | 915786 |
| 1734996900 | 57.2 | 1.56 | 2.80 | 55.64 | 57.26 | 55.375 | 1163076 |
| 1734737700 | 55.64 | 0.05 | 0.09 | 55.02 | 56.8 | 54.8 | 3123799 |
| 1734651300 | 55.59 | -0.36 | -0.64 | 56.56 | 57.2099 | 54.75 | 1847190 |
| 1734564900 | 55.95 | -0.06 | -0.11 | 56.85 | 58.63 | 55.92 | 3121990 |
| 1734478500 | 56.01 | 1.03 | 1.87 | 54.91 | 56.43 | 53.53 | 2385959 |
| 1734392100 | 54.98 | 0.67 | 1.23 | 54.27 | 55.99 | 53.82 | 1700262 |
| 1734132900 | 54.31 | 1.01 | 1.89 | 53.09 | 54.66 | 53 | 1548042 |
| 1734046500 | 53.3 | -1.22 | -2.24 | 54.18 | 54.775 | 53.16 | 2294161 |
| 1733960100 | 54.52 | 1.94 | 3.69 | 52.48 | 56.15 | 52.02 | 2876732 |
| 1733873700 | 52.58 | 2.17 | 4.30 | 50.5 | 53.14 | 49.55 | 4171095 |
| 1733787300 | 50.41 | 0.01 | 0.02 | 51.15 | 51.7382 | 49.75 | 3632877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
