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 | 2.0392 | 4.04683468942 | 50.39 | 52.69 | 50.27 | 23543787 | 51.90873286 | CS |
| 4 | 1.9792 | 3.92309217047 | 50.45 | 52.69 | 47.8501 | 17289768 | 50.47181519 | CS |
| 12 | 5.2792 | 11.1966065748 | 47.15 | 52.69 | 44.5 | 18769544 | 48.32452577 | CS |
| 26 | 2.8492 | 5.74667204518 | 49.58 | 52.69 | 44.5 | 19065632 | 47.93749564 | CS |
| 52 | -1.0308 | -1.92817059484 | 53.46 | 54.585 | 44.5 | 19189370 | 49.14290268 | CS |
| 156 | -4.0308 | -7.13921360255 | 56.46 | 64.2667 | 38.605 | 19784957 | 49.94891339 | CS |
| 260 | 3.3792 | 6.88929663609 | 49.05 | 64.2667 | 32.41 | 20531887 | 48.11585096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 52.52 | 0.33 | 0.63 | 52.21 | 52.57 | 52.005 | 26824511 |
| 1727130900 | 52.19 | 0.22 | 0.42 | 52.08 | 52.44 | 51.89 | 18342894 |
| 1726871700 | 51.97 | 0.53 | 1.03 | 51.35 | 52.33 | 51.35 | 44104325 |
| 1726785300 | 51.44 | 0.87 | 1.72 | 51.41 | 51.715 | 51.146 | 16273212 |
| 1726698900 | 50.57 | -0.04 | -0.08 | 50.39 | 51.14 | 50.27 | 12702986 |
| 1726612500 | 50.61 | -0.42 | -0.82 | 51.02 | 51.415 | 50.57 | 13228014 |
| 1726526100 | 51.03 | 1.23 | 2.47 | 49.88 | 51.07 | 49.78 | 16668097 |
| 1726266900 | 49.8 | 0.19 | 0.38 | 49.74 | 50.055 | 49.67 | 10148801 |
| 1726180500 | 49.61 | 0.5 | 1.02 | 49.09 | 49.64 | 48.86 | 13231510 |
| 1726094100 | 49.11 | 0.32 | 0.66 | 48.75 | 49.21 | 47.8501 | 15106226 |
| 1726007700 | 48.79 | 0.09 | 0.18 | 48.79 | 48.97 | 48.44 | 11754730 |
| 1725921300 | 48.7 | 0.2 | 0.41 | 48.47 | 49.15 | 48.26 | 18673600 |
| 1725662100 | 48.5 | -0.63 | -1.28 | 48.87 | 49.23 | 48.2 | 21035452 |
| 1725575700 | 49.13 | -0.57 | -1.15 | 49.5 | 49.645 | 48.935 | 16305709 |
| 1725489300 | 49.7 | -0.36 | -0.72 | 49.96 | 50.04 | 49.58 | 16410195 |
| 1725402900 | 50.06 | -0.48 | -0.95 | 50.31 | 50.5 | 49.9 | 14896220 |
| 1725057300 | 50.54 | 0.15 | 0.30 | 50.55 | 50.685 | 50.07 | 15615328 |
| 1724970900 | 50.39 | 0.54 | 1.08 | 50.01 | 50.82 | 49.88 | 16321946 |
| 1724884500 | 49.85 | -0.86 | -1.70 | 50.45 | 50.57 | 49.41 | 14564303 |
| 1724798100 | 50.71 | -0.08 | -0.16 | 50.67 | 50.84 | 50.4 | 10244414 |
| 1724711700 | 50.79 | 0.05 | 0.10 | 50.655 | 51.015 | 50.655 | 12014605 |
| 1724452500 | 50.74 | 0.52 | 1.04 | 50.51 | 50.77 | 50.32 | 16471666 |
| 1724366100 | 50.22 | -0.23 | -0.46 | 50.715 | 50.93 | 50.18 | 19142594 |
| 1724279700 | 50.45 | 0.21 | 0.42 | 50.24 | 50.55 | 50.03 | 22423934 |
| 1724193300 | 50.24 | 0.26 | 0.52 | 49.98 | 50.37 | 49.6 | 18687024 |
| 1724106900 | 49.98 | 0.52 | 1.05 | 49.35 | 49.99 | 49.3 | 16428479 |
| 1723847700 | 49.46 | 0.93 | 1.92 | 48.64 | 49.73 | 48.5 | 27424349 |
| 1723761300 | 48.53 | 3.09 | 6.80 | 48.78 | 50.28 | 48.1615 | 46004090 |
| 1723674900 | 45.44 | 0.07 | 0.15 | 45.14 | 45.74 | 45.04 | 30482495 |
| 1723588500 | 45.37 | 0.51 | 1.14 | 44.98 | 45.385 | 44.89 | 20971698 |
| 1723502100 | 44.86 | -0.61 | -1.34 | 45.53 | 45.74 | 44.5 | 20278557 |
| 1723242900 | 45.47 | -0.36 | -0.79 | 45.7 | 46.055 | 45.24 | 21216658 |
| 1723156500 | 45.83 | 0.71 | 1.57 | 45.28 | 46.265 | 45.28 | 18362021 |
| 1723070100 | 45.12 | -0.04 | -0.09 | 45.42 | 46.21 | 45.09 | 18285207 |
| 1722983700 | 45.16 | 0.42 | 0.94 | 44.75 | 45.74 | 44.64 | 20522443 |
| 1722897300 | 44.74 | -1.92 | -4.11 | 46.59 | 46.68 | 44.6943 | 29662083 |
| 1722638100 | 46.66 | -0.73 | -1.54 | 47.68 | 47.75 | 46.35 | 24025706 |
| 1722551700 | 47.39 | -1.06 | -2.19 | 48.62 | 48.72 | 47.2 | 18830181 |
| 1722465300 | 48.45 | 0.31 | 0.64 | 48.41 | 48.77 | 48.24 | 19946126 |
| 1722378900 | 48.14 | 0.15 | 0.31 | 48.19 | 48.55 | 47.89 | 20150033 |
| 1722292500 | 47.99 | 0.11 | 0.23 | 47.82 | 48.21 | 47.44 | 11474894 |
| 1722033300 | 47.88 | 0.64 | 1.35 | 47.36 | 48.01 | 47.24 | 16099134 |
| 1721946900 | 47.24 | 0.39 | 0.83 | 47.37 | 48.185 | 47.06 | 20632479 |
| 1721860500 | 46.85 | 0.49 | 1.06 | 46.535 | 47.035 | 46.24 | 25321483 |
| 1721774100 | 46.36 | -0.46 | -0.98 | 46.745 | 46.775 | 46.34 | 16359858 |
| 1721687700 | 46.82 | -0.5 | -1.06 | 47.32 | 47.38 | 46.77 | 19897436 |
| 1721428500 | 47.32 | -0.72 | -1.50 | 48.09 | 48.1 | 47.14 | 18252455 |
| 1721342100 | 48.04 | -0.48 | -0.99 | 48.15 | 48.64 | 47.98 | 18458695 |
| 1721255700 | 48.52 | 1.1 | 2.32 | 47.46 | 48.74 | 47.35 | 26636462 |
| 1721169300 | 47.42 | 0.02 | 0.04 | 47.45 | 47.965 | 47.215 | 17030508 |
| 1721082900 | 47.4 | 0.02 | 0.04 | 47.41 | 47.485 | 46.785 | 15924685 |
| 1720823700 | 47.38 | 0.62 | 1.33 | 46.78 | 47.855 | 46.65 | 20934181 |
| 1720737300 | 46.76 | 0.49 | 1.06 | 46.19 | 46.9095 | 46.175 | 19746496 |
| 1720650900 | 46.27 | 0.47 | 1.03 | 46.04 | 46.29 | 45.83 | 18734609 |
| 1720564500 | 45.8 | -0.26 | -0.56 | 46 | 46.1 | 45.65 | 17344706 |
| 1720478100 | 46.06 | -0.59 | -1.26 | 46.35 | 46.78 | 45.95 | 19319286 |
| 1720218900 | 46.65 | -0.44 | -0.93 | 46.43 | 46.76 | 46.305 | 11246580 |
| 1720040640 | 47.09 | -0.19 | -0.40 | 47.15 | 47.52 | 47.04 | 8118298 |
| 1719959700 | 47.28 | -0.24 | -0.51 | 47.4 | 47.79 | 46.96 | 19793702 |
| 1719873300 | 47.52 | 0.07 | 0.15 | 47.48 | 47.835 | 47.35 | 17770424 |
| 1719614100 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1719527700 | 47.45 | 0.59 | 1.26 | 46.78 | 47.51 | 46.77 | 16539984 |
| 1719441300 | 46.86 | -0.52 | -1.10 | 47.06 | 47.41 | 46.8 | 13978635 |
| 1719354900 | 47.38 | 0.1 | 0.21 | 47.27 | 47.82 | 46.99 | 17790747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
