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 | 0.33 | 0.664384940608 | 49.67 | 53.05 | 49.08 | 543250 | 50.4760223 | CS |
| 4 | 2.85 | 6.04453870626 | 47.15 | 53.05 | 44.91 | 326641 | 48.70017073 | CS |
| 12 | -5.7 | -10.2333931777 | 55.7 | 56.98 | 44.91 | 268778 | 51.09719091 | CS |
| 26 | -6.23 | -11.0794949315 | 56.23 | 56.98 | 44.91 | 265448 | 51.20418506 | CS |
| 52 | -6.23 | -11.0794949315 | 56.23 | 56.98 | 44.91 | 265448 | 51.20418506 | CS |
| 156 | -6.23 | -11.0794949315 | 56.23 | 56.98 | 44.91 | 265448 | 51.20418506 | CS |
| 260 | -6.23 | -11.0794949315 | 56.23 | 56.98 | 44.91 | 265448 | 51.20418506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 52.095 | 1.87 | 3.71 | 51 | 52.65 | 50.58 | 468731 |
| 1738366500 | 50.23 | 0.61 | 1.23 | 49.5 | 50.85 | 49.11 | 798454 |
| 1738280100 | 49.62 | -0.04 | -0.08 | 50 | 50.38 | 49.49 | 299592 |
| 1738193700 | 49.66 | -1.01 | -1.99 | 50.95 | 51.09 | 49.08 | 523705 |
| 1738107300 | 50.67 | 1.62 | 3.30 | 49.67 | 53.05 | 49.655 | 625767 |
| 1738020900 | 49.05 | 2.98 | 6.47 | 46.59 | 49.12 | 46.46 | 328484 |
| 1737761700 | 46.07 | -0.01 | -0.02 | 46.12 | 46.46 | 45.87 | 161855 |
| 1737675300 | 46.08 | 0 | 0.00 | 46.08 | 46.08 | 46.08 | 0 |
| 1737588900 | 46.08 | -2.14 | -4.44 | 47.84 | 47.84 | 45.76 | 277708 |
| 1737502500 | 48.22 | 0.19 | 0.40 | 48.51 | 49.08 | 47.965 | 319130 |
| 1737156900 | 48.03 | 0.05 | 0.10 | 48.13 | 48.45 | 47.78 | 271480 |
| 1737070500 | 47.98 | 1.43 | 3.07 | 46.38 | 47.99 | 46.38 | 191849 |
| 1736984100 | 46.55 | 0.36 | 0.78 | 46.48 | 46.83 | 46.23 | 145036 |
| 1736897700 | 46.19 | 0.35 | 0.76 | 45.9 | 46.27 | 45.71 | 163675 |
| 1736811300 | 45.84 | 0.37 | 0.81 | 45.51 | 46.16 | 44.91 | 262210 |
| 1736552100 | 45.47 | -0.8 | -1.73 | 46.2 | 46.28 | 45.15 | 276882 |
| 1736379300 | 46.27 | -0.55 | -1.17 | 46.75 | 47 | 45.955 | 219396 |
| 1736292900 | 46.82 | -0.33 | -0.70 | 47.15 | 47.525 | 46.2 | 218951 |
| 1736206500 | 47.15 | -1.12 | -2.32 | 48.44 | 48.44 | 47.05 | 201093 |
| 1735947300 | 48.27 | -0.43 | -0.88 | 49.15 | 49.27 | 48 | 229446 |
| 1735860900 | 48.7 | -0.52 | -1.06 | 49.46 | 49.73 | 48.67 | 249257 |
| 1735688100 | 49.22 | -0.33 | -0.67 | 49.57 | 49.75 | 48.875 | 255323 |
| 1735601700 | 49.55 | 0.17 | 0.34 | 49.18 | 49.765 | 48.78 | 276320 |
| 1735342500 | 49.38 | -0.58 | -1.16 | 49.76 | 50.085 | 49.094 | 220794 |
| 1735256100 | 49.96 | 0.42 | 0.85 | 49.26 | 50.045 | 48.935 | 355619 |
| 1735077840 | 49.54 | 0.47 | 0.96 | 48.96 | 49.74 | 48.87 | 92576 |
| 1734996900 | 49.07 | -1.13 | -2.25 | 50 | 50.3913 | 48.83 | 309626 |
| 1734737700 | 50.2 | -0.85 | -1.67 | 50.72 | 51.93 | 50.03 | 1103891 |
| 1734651300 | 51.05 | 0.06 | 0.12 | 51.35 | 51.955 | 50.945 | 311072 |
| 1734564900 | 50.99 | -2.48 | -4.64 | 53.51 | 53.63 | 50.99 | 202062 |
| 1734478500 | 53.47 | -0.43 | -0.80 | 53.93 | 54.54 | 53.43 | 173896 |
| 1734392100 | 53.9 | -0.43 | -0.79 | 54.42 | 55.05 | 53.735 | 211907 |
| 1734132900 | 54.33 | 0.78 | 1.46 | 53.28 | 54.41 | 53.1809 | 162107 |
| 1734046500 | 53.55 | 0.34 | 0.64 | 53.24 | 53.905 | 53.19 | 200928 |
| 1733960100 | 53.21 | -0.47 | -0.88 | 53.88 | 53.88 | 52.98 | 254341 |
| 1733873700 | 53.68 | 0.54 | 1.02 | 53.14 | 53.96 | 52.72 | 176096 |
| 1733787300 | 53.14 | 0.15 | 0.28 | 53.08 | 53.975 | 52.69 | 168750 |
| 1733528100 | 52.99 | -0.11 | -0.21 | 53.31 | 53.52 | 52.5201 | 105877 |
| 1733441700 | 53.1 | 0.4 | 0.76 | 52.66 | 53.2 | 52.02 | 148636 |
| 1733355300 | 52.7 | -1.43 | -2.64 | 53.87 | 53.96 | 51.9 | 299595 |
| 1733268900 | 54.13 | -1.06 | -1.92 | 55.11 | 55.38 | 54.01 | 158051 |
| 1733182500 | 55.19 | -0.53 | -0.95 | 55.81 | 55.81 | 54.63 | 144843 |
| 1732917840 | 55.72 | 0.44 | 0.80 | 55.58 | 56.18 | 55.58 | 96968 |
| 1732750500 | 55.28 | 0.15 | 0.27 | 55.53 | 56.23 | 55.2 | 289229 |
| 1732664100 | 55.13 | -0.69 | -1.24 | 55.76 | 56.1 | 54.88 | 312614 |
| 1732577700 | 55.82 | 0.06 | 0.11 | 56.18 | 56.98 | 55.64 | 366709 |
| 1732318500 | 55.76 | 0.41 | 0.74 | 55.35 | 56.17 | 55.35 | 388742 |
| 1732232100 | 55.35 | 0.35 | 0.64 | 55.14 | 55.58 | 54.665 | 259086 |
| 1732145700 | 55 | -0.15 | -0.27 | 55.4 | 55.7 | 54.62 | 151864 |
| 1732059300 | 55.15 | 0.34 | 0.62 | 54.72 | 55.26 | 53.91 | 189893 |
| 1731972900 | 54.81 | 0.01 | 0.02 | 54.81 | 55.69 | 54.67 | 185989 |
| 1731713700 | 54.8 | 0.96 | 1.78 | 54.36 | 54.94 | 54.06 | 153764 |
| 1731627300 | 53.84 | -0.62 | -1.14 | 54.31 | 54.48 | 53.58 | 186680 |
| 1731540900 | 54.46 | -0.64 | -1.16 | 55.2 | 55.304337 | 54.24 | 115909 |
| 1731454500 | 55.1 | -0.6 | -1.08 | 55.7 | 56.49 | 54.95 | 131589 |
| 1731368100 | 55.7 | -0.08 | -0.14 | 55.78 | 56.66 | 55.61 | 119254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
