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 | -0.475 | -0.984251968504 | 48.26 | 48.64 | 46.84 | 757682 | 47.91594299 | CS |
| 4 | -2.995 | -5.89799133517 | 50.78 | 52.1 | 46.84 | 1116783 | 49.4455462 | CS |
| 12 | 5.285 | 12.4352941176 | 42.5 | 52.1 | 38.4 | 1150468 | 46.39104593 | CS |
| 26 | 8.395 | 21.312515867 | 39.39 | 52.1 | 33.5 | 1039206 | 42.40083411 | CS |
| 52 | 12.775 | 36.4895744073 | 35.01 | 52.1 | 31.24 | 980820 | 39.50161428 | CS |
| 156 | 8.455 | 21.4975845411 | 39.33 | 52.1 | 26.05 | 981901 | 35.7486309 | CS |
| 260 | 9.345 | 24.3106139438 | 38.44 | 65.81 | 14.52 | 1245544 | 33.96395346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 47.99 | -0.52 | -1.07 | 47.89 | 48.3832 | 47.49 | 767745 |
| 1735256100 | 48.51 | 0.44 | 0.92 | 47.69 | 48.64 | 47.3804 | 709819 |
| 1735077840 | 48.07 | 0.6 | 1.26 | 47.8 | 48.245 | 47.5015 | 356822 |
| 1734996900 | 47.47 | -0.9 | -1.86 | 48.26 | 48.26 | 47.055 | 1196343 |
| 1734737700 | 48.37 | -0.16 | -0.33 | 47.87 | 49.07 | 47.855 | 1571559 |
| 1734651300 | 48.53 | 0.96 | 2.02 | 49.49 | 49.75 | 48.13 | 1077352 |
| 1734564900 | 47.57 | -2.82 | -5.60 | 50.42 | 50.9533 | 47.355 | 1661619 |
| 1734478500 | 50.39 | -0.97 | -1.89 | 51.1 | 51.3 | 49.86 | 1393693 |
| 1734392100 | 51.36 | 1.49 | 2.99 | 50.06 | 51.8 | 50.05 | 1133015 |
| 1734132900 | 49.87 | -0.09 | -0.18 | 50.03 | 50.38 | 49.33 | 869508 |
| 1734046500 | 49.96 | -0.11 | -0.22 | 50.08 | 51.09 | 49.891 | 874215 |
| 1733960100 | 50.07 | -0.71 | -1.40 | 50.93 | 51.49 | 49.965 | 899454 |
| 1733873700 | 50.78 | 2.02 | 4.14 | 49.09 | 51.18 | 48.26 | 1205211 |
| 1733787300 | 48.76 | -1.16 | -2.32 | 50.33 | 50.43 | 48.6 | 1191473 |
| 1733528100 | 49.92 | -0.51 | -1.01 | 50.96 | 51.73 | 49.89 | 1014224 |
| 1733441700 | 50.43 | -0.74 | -1.45 | 51.76 | 52.1 | 50.2 | 1053203 |
| 1733355300 | 51.17 | 1.06 | 2.12 | 50.15 | 51.23 | 50 | 1132893 |
| 1733268900 | 50.11 | 0.56 | 1.13 | 49.55 | 50.61 | 49.55 | 1741027 |
| 1733182500 | 49.55 | -1.09 | -2.15 | 50.78 | 50.78 | 48.935 | 1369709 |
| 1732917840 | 50.64 | 0.9 | 1.81 | 50.37 | 50.94 | 50.21 | 502153 |
| 1732750500 | 49.74 | 0.89 | 1.82 | 49.12 | 50.22 | 49.1 | 1104520 |
| 1732664100 | 48.85 | 0.08 | 0.16 | 48.6 | 48.92 | 48.26 | 1000841 |
| 1732577700 | 48.77 | 2.21 | 4.75 | 46.9 | 49.84 | 46.9 | 1735766 |
| 1732318500 | 46.56 | 0.22 | 0.47 | 46.57 | 47.23 | 46.05 | 906473 |
| 1732232100 | 46.34 | -0.29 | -0.62 | 46.45 | 46.8693 | 46.09 | 740519 |
| 1732145700 | 46.63 | 0.06 | 0.13 | 46.31 | 46.65 | 45.75 | 705241 |
| 1732059300 | 46.57 | -0.4 | -0.85 | 46.11 | 47.06 | 46.01 | 923971 |
| 1731972900 | 46.97 | -1.09 | -2.27 | 48.32 | 48.748 | 46.42 | 933222 |
| 1731713700 | 48.06 | -0.04 | -0.08 | 48.23 | 48.8341 | 47.73 | 745222 |
| 1731627300 | 48.1 | -0.22 | -0.46 | 49.11 | 49.65 | 47.85 | 1015676 |
| 1731540900 | 48.32 | 0.31 | 0.65 | 49.02 | 49.49 | 48.155 | 1283355 |
| 1731454500 | 48.01 | 1.07 | 2.28 | 47.33 | 48.44 | 47.29 | 1696842 |
| 1731368100 | 46.94 | 0.39 | 0.84 | 47.37 | 47.84 | 46.7 | 1044851 |
| 1731108900 | 46.55 | -0.75 | -1.59 | 47.12 | 47.32 | 46.27 | 1345209 |
| 1731022500 | 47.3 | -2.1 | -4.25 | 49.61 | 49.63 | 47.205 | 1390979 |
| 1730936100 | 49.4 | 2.67 | 5.71 | 49.03 | 50.72 | 48.75 | 1733280 |
| 1730849700 | 46.73 | 1.18 | 2.59 | 45.79 | 46.875 | 45.44 | 1042215 |
| 1730763300 | 45.55 | -0.27 | -0.59 | 45.7 | 46.05 | 45.11 | 1031428 |
| 1730500500 | 45.82 | -0.4 | -0.87 | 46.39 | 46.77 | 45.58 | 1028038 |
| 1730414100 | 46.22 | -0.42 | -0.90 | 46.33 | 47.25 | 45.89 | 1217040 |
| 1730327700 | 46.64 | 3.78 | 8.82 | 46.5 | 49.75 | 46.4827 | 3734109 |
| 1730241300 | 42.86 | -0.39 | -0.90 | 43.13 | 43.81 | 42.7801 | 1534510 |
| 1730154900 | 43.25 | 1.21 | 2.88 | 42.82 | 43.4 | 42.435 | 1277668 |
| 1729895700 | 42.04 | 0.54 | 1.30 | 41.68 | 42.6 | 41.68 | 727344 |
| 1729809300 | 41.5 | -0.01 | -0.02 | 41.48 | 41.67 | 40.7175 | 942894 |
| 1729722900 | 41.51 | -0.53 | -1.26 | 41.535 | 42.14 | 41.12 | 733358 |
| 1729636500 | 42.04 | -0.41 | -0.97 | 43.06 | 43.51 | 41.83 | 1364725 |
| 1729550100 | 42.45 | -0.57 | -1.32 | 42.87 | 43.105 | 42.18 | 1563575 |
| 1729290900 | 43.02 | 0.9 | 2.14 | 42.58 | 43.41 | 42.25 | 2521180 |
| 1729204500 | 42.12 | 0.36 | 0.86 | 41.9 | 42.295 | 41.61 | 536101 |
| 1729118100 | 41.76 | 1.17 | 2.88 | 40.76 | 41.88 | 40.76 | 782294 |
| 1729031700 | 40.59 | 1.42 | 3.63 | 39.13 | 41.065 | 38.99 | 1079383 |
| 1728945300 | 39.17 | -0.4 | -1.01 | 39.6 | 39.6 | 38.47 | 1329915 |
| 1728686100 | 39.57 | 0.87 | 2.25 | 38.53 | 39.63 | 38.5 | 899263 |
| 1728599700 | 38.7 | -0.84 | -2.12 | 39.28 | 39.28 | 38.4 | 1086142 |
| 1728513300 | 39.54 | -0.41 | -1.03 | 40.1 | 40.28 | 39.51 | 652632 |
| 1728426900 | 39.95 | -0.58 | -1.43 | 40.53 | 40.72 | 39.93 | 761880 |
| 1728340500 | 40.53 | -2.07 | -4.86 | 42.5 | 42.5 | 40.02 | 1098416 |
| 1728081300 | 42.6 | 2.07 | 5.11 | 41.37 | 42.82 | 40.98 | 1005242 |
| 1727994900 | 40.53 | -0.93 | -2.24 | 41.2 | 41.2 | 40.3 | 547059 |
| 1727908500 | 41.46 | 0.49 | 1.21 | 40.7 | 41.8 | 40.47 | 738669 |
| 1727822100 | 40.965 | 0.42 | 1.02 | 40.73 | 41.6199 | 40.6 | 763373 |
| 1727735700 | 40.55 | 0.75 | 1.88 | 39.93 | 41 | 39.85 | 867454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
