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 | -1.0689 | -2.20391752577 | 48.5 | 48.875 | 47.4279 | 3245 | 48.54961997 | SP |
| 4 | 3.8711 | 8.88682277319 | 43.56 | 48.875 | 43.1838 | 4434 | 46.03859787 | SP |
| 12 | 3.1011 | 6.99548838259 | 44.33 | 51.97 | 42.57 | 5053 | 46.55448384 | SP |
| 26 | -0.8889 | -1.83961092715 | 48.32 | 51.97 | 40.321262 | 5017 | 45.27067744 | SP |
| 52 | 3.2011 | 7.23739543296 | 44.23 | 51.97 | 40.321262 | 8654 | 45.23044602 | SP |
| 156 | 16.1111 | 51.440293742 | 31.32 | 53.05 | 30.59 | 32751 | 42.02480581 | SP |
| 260 | 21.7611 | 84.7724970783 | 25.67 | 53.05 | 9 | 50325 | 31.95423538 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 47.4311 | -0.69 | -1.43 | 48.08 | 48.15 | 47.4279 | 4551 |
| 1737675300 | 48.12 | 0 | 0.00 | 48.12 | 48.12 | 48.12 | 0 |
| 1737588900 | 48.12 | -0.7 | -1.43 | 48.83 | 48.875 | 48.12 | 3721 |
| 1737502500 | 48.82 | 0.02 | 0.04 | 48.77 | 48.8434 | 48.3801 | 4629 |
| 1737156900 | 48.8 | 0.31 | 0.65 | 48.5 | 48.8 | 48.5 | 1386 |
| 1737070500 | 48.4856 | 0.48 | 0.99 | 48.065 | 48.5952 | 47.88 | 3258 |
| 1736984100 | 48.01 | 0.67 | 1.42 | 47.735 | 48.08 | 47.735 | 1661 |
| 1736897700 | 47.34 | 0.6 | 1.29 | 46.69 | 47.4005 | 46.69 | 4065 |
| 1736811300 | 46.7367 | 0.85 | 1.85 | 46.05 | 46.74 | 46.05 | 5600 |
| 1736552100 | 45.89 | -0.02 | -0.04 | 46.36 | 46.49 | 45.89 | 2557 |
| 1736379300 | 45.91 | 0.12 | 0.26 | 45.64 | 45.91 | 45.45 | 5719 |
| 1736292900 | 45.79 | 0.3 | 0.66 | 45.66 | 45.79 | 45.3401 | 2236 |
| 1736206500 | 45.49 | -0.28 | -0.61 | 46.15 | 46.249 | 45.46 | 6215 |
| 1735947300 | 45.77 | 0.42 | 0.93 | 45.66 | 45.81 | 45.6107 | 5407 |
| 1735860900 | 45.35 | 0.99 | 2.24 | 44.9 | 45.41 | 44.9 | 9485 |
| 1735688100 | 44.3559 | 0.4 | 0.90 | 44.15 | 44.57 | 44.15 | 3326 |
| 1735601700 | 43.96 | 0.43 | 0.99 | 43.52 | 44.2099 | 43.35 | 7082 |
| 1735342500 | 43.53 | -0.05 | -0.12 | 43.56 | 43.8499 | 43.1838 | 4589 |
| 1735256100 | 43.5822 | -0.11 | -0.25 | 43.69 | 43.69 | 43.33 | 9585 |
| 1735077840 | 43.69 | 0.49 | 1.13 | 43.5 | 43.69 | 43.49 | 32655 |
| 1734996900 | 43.2 | 0.09 | 0.21 | 42.87 | 43.22 | 42.57 | 3774 |
| 1734737700 | 43.1115 | 0.38 | 0.89 | 42.63 | 43.3442 | 42.63 | 8516 |
| 1734651300 | 42.7297 | -0.31 | -0.72 | 43.79 | 43.79 | 42.7297 | 4948 |
| 1734564900 | 43.04 | -1.77 | -3.95 | 44.89 | 44.89 | 43.04 | 4094 |
| 1734478500 | 44.81 | -0.39 | -0.86 | 44.92 | 44.92 | 44.25 | 5330 |
| 1734392100 | 45.1973 | -0.83 | -1.80 | 45.84 | 45.84 | 45.15 | 17107 |
| 1734132900 | 46.0281 | -0.43 | -0.91 | 46.59 | 46.59 | 45.9859 | 2457 |
| 1734046500 | 46.4531 | -0.48 | -1.02 | 46.64 | 46.688 | 46.4531 | 3791 |
| 1733960100 | 46.93 | 0.47 | 1.01 | 46.87 | 47 | 46.67 | 1008 |
| 1733873700 | 46.4597 | -0.39 | -0.83 | 46.96 | 46.995 | 46.4597 | 4666 |
| 1733787300 | 46.85 | -0.01 | -0.02 | 47.42 | 47.525 | 46.77 | 5377 |
| 1733528100 | 46.86 | -1.28 | -2.66 | 46.84 | 46.95 | 46.7 | 3417 |
| 1733441700 | 48.14 | -0.11 | -0.23 | 48.18 | 48.37 | 48.14 | 2088 |
| 1733355300 | 48.25 | -1.53 | -3.08 | 49.95 | 49.95 | 47.89 | 3807 |
| 1733268900 | 49.7821 | 0.34 | 0.69 | 49.57 | 49.8545 | 49.57 | 2588 |
| 1733182500 | 49.44 | -0.9 | -1.79 | 50.38 | 50.38 | 49.2254 | 5317 |
| 1732917840 | 50.3404 | 0.11 | 0.21 | 50.59 | 50.59 | 50.3404 | 89 |
| 1732750500 | 50.2349 | 0.08 | 0.17 | 50.04 | 50.455 | 50.04 | 2044 |
| 1732664100 | 50.15 | -0.22 | -0.44 | 50.51 | 50.51 | 49.87 | 12702 |
| 1732577700 | 50.37 | -1.32 | -2.55 | 51.78 | 51.97 | 50.3553 | 7709 |
| 1732318500 | 51.69 | 1.05 | 2.07 | 51.1 | 51.78 | 51.1 | 8024 |
| 1732232100 | 50.64 | 1.14 | 2.30 | 49.78 | 50.87 | 49.78 | 3753 |
| 1732145700 | 49.5 | 0.44 | 0.90 | 49.12 | 49.5 | 49.1001 | 1693 |
| 1732059300 | 49.06 | 0.11 | 0.22 | 48.64 | 49.06 | 48.5 | 1042 |
| 1731972900 | 48.9535 | 1.04 | 2.18 | 48.33 | 48.9999 | 48.33 | 3108 |
| 1731713700 | 47.9095 | -0.37 | -0.77 | 48.32 | 48.4674 | 47.9095 | 1602 |
| 1731627300 | 48.28 | 0.06 | 0.12 | 48.63 | 48.63 | 48.01 | 1531 |
| 1731540900 | 48.22 | -0.49 | -1.01 | 48.73 | 48.73 | 48.22 | 2885 |
| 1731454500 | 48.71 | -0.35 | -0.71 | 49.24 | 49.24 | 48.71 | 2390 |
| 1731368100 | 49.0559 | 0.67 | 1.38 | 48.6 | 49.0559 | 48.5 | 4633 |
| 1731108900 | 48.39 | 0.17 | 0.36 | 48.01 | 48.4641 | 48.01 | 11176 |
| 1731022500 | 48.2188 | -0.25 | -0.52 | 48.21 | 48.2957 | 48 | 3210 |
| 1730936100 | 48.47 | 3.12 | 6.88 | 46.79 | 48.485 | 46.79 | 1223 |
| 1730849700 | 45.35 | 0.85 | 1.91 | 44.68 | 45.35 | 44.68 | 3795 |
| 1730763300 | 44.5007 | 0.88 | 2.01 | 44.08 | 44.67 | 44.08 | 3927 |
| 1730500500 | 43.6241 | -0.48 | -1.09 | 44.33 | 44.36 | 43.6 | 1906 |
| 1730414100 | 44.105 | 0.15 | 0.35 | 44.04 | 44.36 | 43.9431 | 2774 |
| 1730327700 | 43.95 | 0.27 | 0.62 | 43.74 | 44.12 | 43.74 | 2243 |
| 1730241300 | 43.68 | -0.41 | -0.93 | 43.91 | 44.03 | 43.62 | 4342 |
| 1730154900 | 44.09 | -0.37 | -0.83 | 43.45 | 44.09 | 43.45 | 4255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
