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 | -4.98 | -9.49113779302 | 52.47 | 52.5636 | 46.9001 | 5722 | 49.93566494 | SP |
| 4 | -1.05 | -2.16316440049 | 48.54 | 52.7 | 46.9001 | 4992 | 50.97560083 | SP |
| 12 | -0.14 | -0.293932395549 | 47.63 | 52.7 | 45.4 | 3325 | 49.24888439 | SP |
| 26 | 5.09 | 12.0047169811 | 42.4 | 52.7 | 38.5908 | 2899 | 46.54956229 | SP |
| 52 | 5.06 | 11.9255243931 | 42.43 | 52.7 | 36.1 | 2799 | 44.95940555 | SP |
| 156 | 10.04 | 26.8090787717 | 37.45 | 52.7 | 28.64 | 2663 | 38.67716812 | SP |
| 260 | 6.85 | 16.8553149606 | 40.64 | 52.7 | 28.64 | 3894 | 40.68713444 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 47.49 | -0.79 | -1.64 | 48.17 | 48.17 | 46.9001 | 4529 |
| 1740440100 | 48.28 | -1.08 | -2.19 | 49.26 | 49.26 | 48.165 | 4428 |
| 1740180900 | 49.36 | -1.49 | -2.93 | 51.1 | 51.1 | 49.265 | 4567 |
| 1740094500 | 50.85 | -1.23 | -2.36 | 51.61 | 51.61 | 50.41 | 9446 |
| 1740008100 | 52.0779 | -0.47 | -0.90 | 52.47 | 52.5636 | 51.92 | 5741 |
| 1739921700 | 52.55 | -0.14 | -0.27 | 52.91 | 52.91 | 52.29 | 2906 |
| 1739576100 | 52.69 | 0.54 | 1.04 | 52.15 | 52.7 | 52.15 | 3990 |
| 1739489700 | 52.1498 | 0.43 | 0.84 | 51.94 | 52.18 | 51.55 | 4255 |
| 1739403300 | 51.7175 | 0.41 | 0.80 | 50.95 | 51.7896 | 50.95 | 7046 |
| 1739316900 | 51.3086 | -0.77 | -1.49 | 51.71 | 51.71 | 51.18 | 4111 |
| 1739230500 | 52.0831 | 0.93 | 1.81 | 51.75 | 52.104 | 51.624 | 13871 |
| 1738971300 | 51.155 | -0.48 | -0.92 | 51.9 | 52.08 | 51.15 | 9670 |
| 1738884900 | 51.63 | 0.51 | 0.99 | 51.15 | 51.71 | 51.15 | 7225 |
| 1738798500 | 51.1233 | 0.6 | 1.19 | 50.6 | 51.16 | 50.6 | 3346 |
| 1738712100 | 50.5199 | 0.76 | 1.53 | 50.07 | 50.67 | 50.07 | 2411 |
| 1738625700 | 49.758 | 0.07 | 0.15 | 48.62 | 49.93 | 48.62 | 1788 |
| 1738366500 | 49.6837 | 0.45 | 0.92 | 49.92 | 50.27 | 49.6837 | 1599 |
| 1738280100 | 49.2332 | 0.56 | 1.14 | 49.35 | 49.35 | 48.98 | 2021 |
| 1738193700 | 48.6778 | 0.41 | 0.85 | 48.54 | 48.6778 | 48.34 | 3012 |
| 1738107300 | 48.269 | 0.7 | 1.47 | 47.69 | 48.38 | 47.22 | 617 |
| 1738020900 | 47.57 | -2.07 | -4.17 | 47.19 | 47.7686 | 47.19 | 1985 |
| 1737761700 | 49.64 | -0.01 | -0.02 | 50 | 50 | 49.6 | 2987 |
| 1737675300 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
| 1737588900 | 49.65 | 0.9 | 1.85 | 49.51 | 50.05 | 49.51 | 5772 |
| 1737502500 | 48.75 | 0.48 | 0.99 | 48.85 | 48.85 | 48.5 | 2038 |
| 1737156900 | 48.27 | 0.83 | 1.75 | 48.31 | 48.45 | 48.27 | 1941 |
| 1737070500 | 47.44 | -0.09 | -0.18 | 47.75 | 47.75 | 47.44 | 513 |
| 1736984100 | 47.5255 | 1.36 | 2.94 | 47.1 | 47.58 | 47.1 | 2471 |
| 1736897700 | 46.17 | -0.08 | -0.17 | 46.69 | 46.69 | 46.17 | 1263 |
| 1736811300 | 46.25 | -0.13 | -0.28 | 45.72 | 46.25 | 45.72 | 4223 |
| 1736552100 | 46.38 | -0.18 | -0.39 | 46.5 | 46.6 | 45.89 | 8772 |
| 1736379300 | 46.56 | -0.1 | -0.21 | 46.62 | 46.7 | 46.39 | 2183 |
| 1736292900 | 46.66 | -0.9 | -1.88 | 47.7 | 47.7 | 46.52 | 5555 |
| 1736206500 | 47.555 | 0.6 | 1.29 | 47.4 | 47.5695 | 47.35 | 4344 |
| 1735947300 | 46.95 | 1.28 | 2.80 | 46.09 | 46.95 | 46.09 | 5353 |
| 1735860900 | 45.67 | 0.11 | 0.24 | 45.77 | 46.0901 | 45.4 | 3688 |
| 1735688100 | 45.56 | -0.54 | -1.17 | 46.21 | 46.21 | 45.56 | 505 |
| 1735601700 | 46.1 | -0.65 | -1.39 | 46 | 46.1 | 45.8 | 1960 |
| 1735342500 | 46.75 | -0.62 | -1.31 | 46.99 | 46.99 | 46.46 | 3111 |
| 1735256100 | 47.37 | -0.17 | -0.36 | 47.36 | 47.43 | 47.29 | 2470 |
| 1735077840 | 47.54 | 0.93 | 2.00 | 46.87 | 47.54 | 46.87 | 1166 |
| 1734996900 | 46.61 | 0.44 | 0.95 | 46.39 | 46.61 | 46.2 | 2582 |
| 1734737700 | 46.17 | 0.11 | 0.24 | 45.53 | 46.6237 | 45.53 | 983 |
| 1734651300 | 46.06 | -0.43 | -0.92 | 46.97 | 46.98 | 45.97 | 2168 |
| 1734564900 | 46.49 | -2.07 | -4.25 | 48.48 | 48.53 | 46.49 | 1806 |
| 1734478500 | 48.555 | -0.26 | -0.53 | 48.63 | 48.63 | 48.51 | 1946 |
| 1734392100 | 48.815 | 0.42 | 0.86 | 48.63 | 48.8884 | 48.495 | 1189 |
| 1734132900 | 48.3993 | 0.39 | 0.81 | 48.37 | 48.49 | 48.12 | 1955 |
| 1734046500 | 48.0088 | -0.25 | -0.52 | 48.12 | 48.12 | 48.0088 | 751 |
| 1733960100 | 48.26 | 1.09 | 2.31 | 47.94 | 48.26 | 47.94 | 778 |
| 1733873700 | 47.17 | -0.3 | -0.63 | 47.53 | 47.72 | 47.17 | 1370 |
| 1733787300 | 47.47 | -0.91 | -1.88 | 48.3 | 48.3 | 47.3995 | 1414 |
| 1733528100 | 48.38 | 0.64 | 1.34 | 47.92 | 48.38 | 47.92 | 1706 |
| 1733441700 | 47.74 | -0.1 | -0.21 | 47.98 | 48.0098 | 47.74 | 1849 |
| 1733355300 | 47.84 | 0.49 | 1.03 | 47.51 | 47.84 | 47.51 | 2104 |
| 1733268900 | 47.35 | 0.13 | 0.28 | 47.19 | 47.35 | 47.19 | 576 |
| 1733182500 | 47.22 | 0.31 | 0.66 | 46.91 | 47.27 | 46.91 | 1913 |
| 1732917840 | 46.91 | 0.41 | 0.88 | 46.59 | 46.91 | 46.59 | 3005 |
| 1732750500 | 46.5 | -0.31 | -0.66 | 46.7567 | 46.7567 | 46.3 | 884 |
| 1732664100 | 46.81 | 0.26 | 0.56 | 46.73 | 47.01 | 46.73 | 998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
