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 | 1.15 | 2.36333744349 | 48.66 | 50.33 | 48.565 | 199858 | 49.47962831 | SP |
| 4 | 2.01 | 4.2050209205 | 47.8 | 50.33 | 47.65 | 296493 | 48.47080845 | SP |
| 12 | 2.9 | 6.18205073545 | 46.91 | 50.75 | 46.775 | 338948 | 49.13136819 | SP |
| 26 | 3.37 | 7.25667527993 | 46.44 | 50.75 | 43.84 | 359080 | 47.30541929 | SP |
| 52 | 2.49 | 5.26204564666 | 47.32 | 50.75 | 40.38 | 485284 | 45.78663473 | SP |
| 156 | 3.77 | 8.18853171156 | 46.04 | 52.25 | 39.95 | 442572 | 46.56884437 | SP |
| 260 | 3.15 | 6.75096442349 | 46.66 | 52.25 | 28.19 | 413590 | 44.78020816 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 49.81 | 0.31 | 0.63 | 49.58 | 49.83 | 49.43 | 237672 |
| 1721082900 | 49.5 | -0.65 | -1.30 | 50.15 | 50.16 | 49.49 | 203554 |
| 1720823700 | 50.15 | 0.39 | 0.78 | 49.99 | 50.33 | 49.93 | 194612 |
| 1720737300 | 49.76 | 0.47 | 0.95 | 49.5 | 49.85 | 49.5 | 185965 |
| 1720650900 | 49.29 | 0.49 | 1.00 | 48.89 | 49.29 | 48.79 | 181133 |
| 1720564500 | 48.8 | 0.13 | 0.27 | 48.66 | 49.02 | 48.565 | 227099 |
| 1720478100 | 48.67 | -0.05 | -0.10 | 48.61 | 48.835 | 48.58 | 161666 |
| 1720218900 | 48.72 | 0.04 | 0.08 | 48.72 | 48.79 | 48.42 | 183863 |
| 1720040640 | 48.68 | 0.62 | 1.29 | 48.49 | 48.87 | 48.37 | 133901 |
| 1719959700 | 48.06 | 0.09 | 0.19 | 47.99 | 48.2 | 47.85 | 241049 |
| 1719873300 | 47.97 | 0.05 | 0.10 | 48.02 | 48.46 | 47.87 | 464876 |
| 1719614100 | 47.92 | -0.17 | -0.35 | 48.09 | 48.23 | 47.84 | 255987 |
| 1719527700 | 48.09 | 0.07 | 0.15 | 47.8 | 48.16 | 47.8 | 260335 |
| 1719441300 | 48.02 | -0.51 | -1.05 | 48.31 | 48.31 | 47.975 | 694859 |
| 1719354900 | 48.53 | -0.12 | -0.25 | 48.68 | 48.68 | 48.295 | 224621 |
| 1719268500 | 48.65 | 0.49 | 1.02 | 48.34 | 48.8398 | 48.29 | 248102 |
| 1719009300 | 48.16 | -0.24 | -0.50 | 48.45 | 48.51 | 48.1 | 917638 |
| 1718922900 | 48.4 | 0.32 | 0.67 | 48.05 | 48.4 | 48.025 | 177898 |
| 1718750100 | 48.08 | 0.47 | 0.99 | 47.8 | 48.13 | 47.65 | 332279 |
| 1718663700 | 47.61 | -0.37 | -0.77 | 48.55 | 48.55 | 47.49 | 173323 |
| 1718404500 | 47.98 | -0.41 | -0.85 | 47.87 | 48 | 47.68 | 179325 |
| 1718318100 | 48.39 | -0.01 | -0.02 | 48.45 | 48.52 | 48.14 | 220908 |
| 1718231700 | 48.4 | 0.12 | 0.25 | 48.66 | 48.7527 | 48.37 | 160947 |
| 1718145300 | 48.28 | -1.47 | -2.95 | 48.53 | 48.53 | 48.11 | 157271 |
| 1718058900 | 49.75 | 0.27 | 0.55 | 49.24 | 49.75 | 49.09 | 210602 |
| 1717799700 | 49.48 | -0.66 | -1.32 | 49.77 | 49.92 | 49.47 | 418112 |
| 1717713300 | 50.14 | -0.09 | -0.18 | 50.2 | 50.44 | 50.13 | 539862 |
| 1717626900 | 50.23 | 0.17 | 0.34 | 50.07 | 50.26 | 49.985 | 118255 |
| 1717540500 | 50.06 | 0.1 | 0.20 | 49.94 | 50.12 | 49.72 | 534317 |
| 1717454100 | 49.96 | -0.46 | -0.91 | 50.59 | 50.59 | 49.83 | 288066 |
| 1717194900 | 50.42 | 0.77 | 1.55 | 49.86 | 50.46 | 49.82 | 187957 |
| 1717108500 | 49.65 | 0.6 | 1.22 | 49.34 | 49.7273 | 49.245 | 281897 |
| 1717022100 | 49.05 | -0.65 | -1.31 | 49.23 | 49.23 | 48.98 | 275486 |
| 1716935700 | 49.7 | -0.15 | -0.30 | 50.04 | 50.09 | 49.535 | 197513 |
| 1716590100 | 49.85 | 0.23 | 0.46 | 49.78 | 49.989 | 49.63 | 258055 |
| 1716503700 | 49.62 | -0.69 | -1.37 | 50.35 | 50.35 | 49.55 | 137931 |
| 1716417300 | 50.31 | -0.38 | -0.75 | 50.55 | 50.58 | 50.13 | 845431 |
| 1716330900 | 50.69 | 0.02 | 0.04 | 50.53 | 50.75 | 50.505 | 528013 |
| 1716244500 | 50.67 | -0.03 | -0.06 | 50.67 | 50.71 | 50.55 | 132793 |
| 1715985300 | 50.7 | 0.13 | 0.26 | 50.5 | 50.7 | 50.39 | 196975 |
| 1715898900 | 50.57 | -0.04 | -0.08 | 50.52 | 50.7279 | 50.52 | 264829 |
| 1715812500 | 50.61 | 0.37 | 0.74 | 50.42 | 50.74 | 50.31 | 306210 |
| 1715726100 | 50.24 | 0.2 | 0.40 | 50.15 | 50.36 | 50.06 | 309263 |
| 1715639700 | 50.04 | -0.08 | -0.16 | 50.24 | 50.3216 | 50.01 | 1015831 |
| 1715380500 | 50.12 | 0.18 | 0.36 | 50.03 | 50.46 | 50 | 1295554 |
| 1715294100 | 49.94 | 0.57 | 1.15 | 49.4 | 49.98 | 49.4 | 697819 |
| 1715207700 | 49.37 | 0.32 | 0.65 | 48.91 | 49.425 | 48.72 | 508830 |
| 1715121300 | 49.05 | 0.31 | 0.64 | 48.91 | 49.07 | 48.86 | 226488 |
| 1715034900 | 48.74 | 0.26 | 0.54 | 48.64 | 48.7931 | 48.595 | 219794 |
| 1714775700 | 48.48 | 0.32 | 0.66 | 48.52 | 48.6772 | 48.26 | 197681 |
| 1714689300 | 48.16 | 0.73 | 1.54 | 47.96 | 48.3 | 47.92 | 441437 |
| 1714602900 | 47.43 | 0.12 | 0.25 | 47.23 | 47.9075 | 47.19 | 308313 |
| 1714516500 | 47.31 | -0.65 | -1.36 | 47.69 | 47.69 | 47.31 | 431870 |
| 1714430100 | 47.96 | 0.45 | 0.95 | 47.7 | 48 | 47.66 | 221887 |
| 1714170900 | 47.51 | -0.13 | -0.27 | 47.61 | 47.74 | 47.42 | 233733 |
| 1714084500 | 47.64 | 0.29 | 0.61 | 47.16 | 47.72 | 46.96 | 188267 |
| 1713998100 | 47.35 | -0.08 | -0.17 | 47.17 | 47.49 | 47.06 | 213581 |
| 1713911700 | 47.43 | 0.54 | 1.15 | 46.91 | 47.5 | 46.775 | 776510 |
| 1713825300 | 46.89 | 0.42 | 0.90 | 46.46 | 46.94 | 46.29 | 149072 |
| 1713566100 | 46.47 | 0.45 | 0.98 | 45.97 | 46.505 | 45.97 | 133184 |
| 1713479700 | 46.02 | 0.26 | 0.57 | 45.83 | 46.09 | 45.76 | 182645 |
| 1713393300 | 45.76 | 0.51 | 1.13 | 45.7 | 45.94 | 45.4501 | 528555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
