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 | -0.67 | -1.39004149378 | 48.2 | 49.7057 | 47.53 | 15882 | 48.8571805 | SP |
| 4 | -1.887 | -3.81852398972 | 49.417 | 50.09 | 47.21 | 32777 | 49.2566641 | SP |
| 12 | 2.28 | 5.03867403315 | 45.25 | 50.09 | 43.47 | 23414 | 47.3487343 | SP |
| 26 | 8.21 | 20.8799593082 | 39.32 | 50.09 | 38.97 | 21117 | 45.3931629 | SP |
| 52 | 8.21 | 20.8799593082 | 39.32 | 50.09 | 38.97 | 21117 | 45.3931629 | SP |
| 156 | 8.21 | 20.8799593082 | 39.32 | 50.09 | 38.97 | 21117 | 45.3931629 | SP |
| 260 | 8.21 | 20.8799593082 | 39.32 | 50.09 | 38.97 | 21117 | 45.3931629 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 47.53 | -0.95 | -1.96 | 47.8 | 47.8 | 47.4 | 11726 |
| 1736379300 | 48.48 | 0.02 | 0.04 | 48.2501 | 48.53 | 47.85 | 9297 |
| 1736292900 | 48.46 | -0.9 | -1.82 | 49.48 | 49.48 | 48.28 | 17553 |
| 1736206500 | 49.36 | 0.58 | 1.19 | 49.33 | 49.7057 | 49.2062 | 22947 |
| 1735947300 | 48.78 | 0.93 | 1.94 | 48.2 | 48.8 | 48.06 | 13732 |
| 1735860900 | 47.85 | 0.2 | 0.42 | 47.7936 | 48.44 | 47.56 | 12144 |
| 1735688100 | 47.65 | -0.4 | -0.83 | 48.05 | 48.1705 | 47.55 | 16001 |
| 1735601700 | 48.05 | -0.5 | -1.03 | 47.66 | 48.2861 | 47.4899 | 29416 |
| 1735342500 | 48.55 | -0.81 | -1.64 | 48.8081 | 48.8081 | 48.195 | 17775 |
| 1735256100 | 49.36 | 0.32 | 0.65 | 48.99 | 49.427 | 48.81 | 22336 |
| 1735077840 | 49.04 | 0.53 | 1.09 | 48.72 | 49.04 | 48.575 | 12692 |
| 1734996900 | 48.51 | 0.43 | 0.89 | 48.33 | 48.51 | 47.9966 | 20666 |
| 1734737700 | 48.08 | 0.48 | 1.01 | 47.5 | 48.57 | 47.37 | 17125 |
| 1734651300 | 47.6 | 0.22 | 0.46 | 48.12 | 48.2 | 47.47 | 23080 |
| 1734564900 | 47.38 | -1.65 | -3.37 | 49.36 | 49.36 | 47.21 | 16827 |
| 1734478500 | 49.03 | -1.01 | -2.02 | 49.43 | 49.43 | 48.9257 | 12013 |
| 1734392100 | 50.04 | 0.57 | 1.15 | 49.64 | 50.09 | 49.53 | 284474 |
| 1734132900 | 49.47 | 0.93 | 1.92 | 49.417 | 49.5775 | 49.0513 | 9127 |
| 1734046500 | 48.54 | 0.09 | 0.19 | 48.42 | 48.7 | 48.38 | 30195 |
| 1733960100 | 48.45 | 0.67 | 1.40 | 48.44 | 48.5866 | 48.09 | 11650 |
| 1733873700 | 47.78 | -0.71 | -1.46 | 48.08 | 48.19 | 47.66 | 18581 |
| 1733787300 | 48.49 | -0.47 | -0.96 | 49.26 | 49.26 | 48.4 | 5878 |
| 1733528100 | 48.96 | 0.61 | 1.26 | 48.5 | 48.961 | 48.5 | 18220 |
| 1733441700 | 48.35 | -0.21 | -0.43 | 48.54 | 48.62 | 48.3301 | 24594 |
| 1733355300 | 48.56 | 0.85 | 1.78 | 48.5229 | 48.76 | 48.43 | 28987 |
| 1733268900 | 47.71 | 0.94 | 2.01 | 46.93 | 47.71 | 46.93 | 14218 |
| 1733182500 | 46.77 | 0.38 | 0.82 | 46.35 | 46.86 | 46.35 | 32658 |
| 1732917840 | 46.39 | 0.47 | 1.02 | 46.25 | 46.565 | 46.09 | 9995 |
| 1732750500 | 45.92 | -0.38 | -0.82 | 46.3 | 46.3 | 45.65 | 20415 |
| 1732664100 | 46.3 | -0.1 | -0.22 | 46.48 | 46.51 | 46.2119 | 34050 |
| 1732577700 | 46.4036 | 0.27 | 0.59 | 46.45 | 46.66 | 46.28 | 33768 |
| 1732318500 | 46.13 | 0.43 | 0.94 | 45.7 | 46.18 | 45.7 | 26620 |
| 1732232100 | 45.6985 | 0.92 | 2.05 | 45.25 | 45.91 | 45.03 | 32384 |
| 1732145700 | 44.78 | 0.02 | 0.04 | 44.85 | 44.85 | 44.36 | 32696 |
| 1732059300 | 44.76 | 0.44 | 0.99 | 44.23 | 44.81 | 44.03 | 7650 |
| 1731972900 | 44.32 | 0.02 | 0.05 | 44.52 | 44.5565 | 44.27 | 7528 |
| 1731713700 | 44.3 | -0.97 | -2.14 | 44.84 | 44.84 | 44.155 | 19185 |
| 1731627300 | 45.27 | -0.26 | -0.57 | 45.51 | 45.5258 | 45.15 | 18644 |
| 1731540900 | 45.53 | -0.4 | -0.87 | 45.829 | 45.99 | 45.53 | 10267 |
| 1731454500 | 45.93 | -0.36 | -0.78 | 46.13 | 46.295 | 45.6501 | 10038 |
| 1731368100 | 46.29 | -0.11 | -0.24 | 46.54 | 46.54 | 46.04 | 15042 |
| 1731108900 | 46.4 | -0.17 | -0.37 | 46.4 | 46.43 | 46.245 | 12112 |
| 1731022500 | 46.57 | 0.4 | 0.87 | 46.3 | 46.66 | 46.27 | 21979 |
| 1730936100 | 46.17 | 1.35 | 3.01 | 45.865 | 46.21 | 45.555 | 12669 |
| 1730849700 | 44.82 | 0.57 | 1.29 | 44.5529 | 44.82 | 44.5529 | 9102 |
| 1730763300 | 44.25 | 0.14 | 0.32 | 44 | 44.5 | 44 | 14422 |
| 1730500500 | 44.11 | 0.64 | 1.47 | 43.98 | 44.3499 | 43.98 | 16682 |
| 1730414100 | 43.47 | -1.08 | -2.42 | 44.26 | 44.26 | 43.47 | 19171 |
| 1730327700 | 44.55 | -0.68 | -1.50 | 44.86 | 45.06 | 44.55 | 14964 |
| 1730241300 | 45.23 | 0.4 | 0.89 | 45 | 45.31 | 45 | 8717 |
| 1730154900 | 44.83 | 0.38 | 0.85 | 44.82 | 44.895 | 44.78 | 7823 |
| 1729895700 | 44.45 | -0.03 | -0.07 | 44.65 | 44.93 | 44.45 | 9378 |
| 1729809300 | 44.48 | 0.24 | 0.54 | 44.622 | 44.6435 | 44.37 | 16091 |
| 1729722900 | 44.24 | -0.49 | -1.10 | 44.43 | 44.67 | 43.88 | 55702 |
| 1729636500 | 44.73 | -0.26 | -0.58 | 44.6401 | 44.85 | 44.6 | 11934 |
| 1729550100 | 44.99 | -0.09 | -0.20 | 44.98 | 45.24 | 44.79 | 39109 |
| 1729290900 | 45.08 | 0.04 | 0.09 | 45.25 | 45.33 | 45.08 | 20861 |
| 1729204500 | 45.04 | 0.18 | 0.40 | 45 | 45.2681 | 44.9 | 21909 |
| 1729118100 | 44.86 | 0.39 | 0.88 | 44.64 | 44.86 | 44.45 | 30549 |
| 1729031700 | 44.47 | -0.37 | -0.83 | 44.92 | 45 | 44.38 | 21502 |
| 1728945300 | 44.84 | 0.22 | 0.49 | 44.7 | 44.91 | 44.65 | 11928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
