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 | 0.22 | 0.447427293065 | 49.17 | 49.46 | 49.15 | 3728645 | 49.30880357 | SP |
| 4 | 0.52 | 1.06404747289 | 48.87 | 49.58 | 48.61 | 4738337 | 49.03981707 | SP |
| 12 | 0.07 | 0.141930251419 | 49.32 | 49.58 | 48.29 | 4128669 | 48.9127686 | SP |
| 26 | -0.7 | -1.39748452785 | 50.09 | 50.6999 | 48.29 | 3547158 | 49.23450767 | SP |
| 52 | 0.87 | 1.79307502061 | 48.52 | 50.6999 | 48.19 | 3256551 | 49.29432601 | SP |
| 156 | -1.74 | -3.40309016233 | 51.13 | 51.63 | 46.8731 | 3091741 | 48.99513673 | SP |
| 260 | -7.61 | -13.350877193 | 57 | 58.77 | 46.8731 | 2956883 | 51.93839272 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 49.39 | -0.03 | -0.06 | 49.38 | 49.41 | 49.33 | 3846167 |
| 1745620500 | 49.42 | -0.03 | -0.06 | 49.42 | 49.45 | 49.39 | 2827597 |
| 1745534100 | 49.45 | 0.21 | 0.43 | 49.28 | 49.46 | 49.28 | 3474256 |
| 1745447700 | 49.24 | -0.08 | -0.16 | 49.36 | 49.43 | 49.2 | 3938301 |
| 1745361300 | 49.32 | 0.13 | 0.26 | 49.35 | 49.38 | 49.29 | 3548125 |
| 1745274900 | 49.19 | -0.07 | -0.14 | 49.17 | 49.2964 | 49.15 | 4793817 |
| 1744929300 | 49.26 | 0.07 | 0.14 | 49.28 | 49.3 | 49.24 | 7324817 |
| 1744842900 | 49.19 | 0.15 | 0.31 | 49.14 | 49.2 | 49.1201 | 3290150 |
| 1744756500 | 49.04 | -0.03 | -0.06 | 49 | 49.07 | 48.98 | 4325981 |
| 1744670100 | 49.07 | 0.17 | 0.35 | 48.91 | 49.09 | 48.9 | 3758661 |
| 1744410900 | 48.9 | -0.03 | -0.06 | 49.54 | 49.58 | 48.835 | 4066035 |
| 1744324500 | 48.93 | 0.16 | 0.33 | 48.77 | 49.06 | 48.77 | 4843887 |
| 1744238100 | 48.77 | -0.19 | -0.39 | 48.84 | 49.07 | 48.61 | 6086404 |
| 1744151700 | 48.96 | 0.1 | 0.20 | 49.1 | 49.1 | 48.7502 | 9227843 |
| 1744065300 | 48.86 | -0.22 | -0.45 | 49.08 | 49.12 | 48.78 | 6023937 |
| 1743806100 | 49.08 | 0.08 | 0.16 | 49.19 | 49.27 | 49.065 | 5206908 |
| 1743719700 | 49 | 0.18 | 0.37 | 49.02 | 49.06 | 48.97 | 4773108 |
| 1743633300 | 48.82 | -0.01 | -0.02 | 48.92 | 48.92 | 48.73 | 3538247 |
| 1743546900 | 48.83 | 0.01 | 0.02 | 48.81 | 48.89 | 48.8 | 4106053 |
| 1743460500 | 48.82 | 0 | 0.00 | 48.85 | 48.9 | 48.77 | 4800715 |
| 1743201300 | 48.82 | 0.17 | 0.35 | 48.75 | 48.85 | 48.75 | 2409766 |
| 1743114900 | 48.65 | 0.03 | 0.06 | 48.63 | 48.6764 | 48.61 | 2159029 |
| 1743028500 | 48.62 | 0 | 0.00 | 48.61 | 48.65 | 48.5543 | 2882514 |
| 1742942100 | 48.62 | 0.01 | 0.02 | 48.71 | 48.71 | 48.51 | 2640668 |
| 1742855700 | 48.61 | -0.05 | -0.10 | 48.66 | 48.66 | 48.58 | 2477268 |
| 1742596500 | 48.66 | -0.03 | -0.06 | 48.71 | 48.7282 | 48.65 | 2476927 |
| 1742510100 | 48.69 | -0.03 | -0.06 | 49.13 | 49.13 | 48.66 | 2750995 |
| 1742423700 | 48.72 | 0.15 | 0.31 | 48.6 | 48.73 | 48.56 | 2974201 |
| 1742337300 | 48.57 | 0.03 | 0.06 | 48.5 | 48.58 | 48.48 | 4155811 |
| 1742250900 | 48.54 | 0.08 | 0.17 | 48.595 | 48.63 | 48.54 | 3750994 |
| 1741991700 | 48.46 | -0.02 | -0.04 | 48.41 | 48.48 | 48.4 | 4971725 |
| 1741905300 | 48.48 | 0.07 | 0.14 | 48.36 | 48.51 | 48.36 | 8338968 |
| 1741818900 | 48.41 | 0.08 | 0.17 | 48.375 | 48.44 | 48.37 | 6949381 |
| 1741732500 | 48.33 | -0.17 | -0.35 | 48.555 | 48.555 | 48.29 | 7552519 |
| 1741646100 | 48.5 | 0.01 | 0.02 | 48.535 | 48.5658 | 48.48 | 4933033 |
| 1741390500 | 48.49 | 0 | 0.00 | 48.68 | 48.68 | 48.465 | 3537445 |
| 1741304100 | 48.49 | -0.12 | -0.25 | 48.3903 | 48.52 | 48.33 | 4547632 |
| 1741217700 | 48.61 | -0.32 | -0.65 | 48.74 | 48.778 | 48.58 | 13295249 |
| 1741131300 | 48.93 | -0.4 | -0.81 | 49.2 | 49.29 | 48.92 | 4406194 |
| 1741044900 | 49.33 | -0.17 | -0.34 | 49.1601 | 49.34 | 49.16 | 3938665 |
| 1740785700 | 49.5 | 0.17 | 0.34 | 49.47 | 49.51 | 49.4112 | 3191583 |
| 1740699300 | 49.33 | -0.05 | -0.10 | 49.29 | 49.35 | 49.2732 | 2347780 |
| 1740612900 | 49.38 | 0.1 | 0.20 | 49.32 | 49.39 | 49.29 | 2298973 |
| 1740526500 | 49.28 | 0.19 | 0.39 | 49.25 | 49.301 | 49.23 | 2820457 |
| 1740440100 | 49.09 | -0.11 | -0.22 | 49.1 | 49.2 | 49.08 | 2324040 |
| 1740180900 | 49.2 | 0.23 | 0.47 | 49.1 | 49.21 | 49.09 | 2445550 |
| 1740094500 | 48.97 | -0.02 | -0.04 | 48.965 | 48.99 | 48.95 | 3133492 |
| 1740008100 | 48.99 | -0.06 | -0.12 | 48.98 | 49 | 48.92 | 3410648 |
| 1739921700 | 49.05 | -0.13 | -0.26 | 49.1101 | 49.12 | 49.04 | 3420705 |
| 1739576100 | 49.18 | -0.1 | -0.20 | 49.2496 | 49.26 | 49.18 | 2127798 |
| 1739489700 | 49.28 | 0.21 | 0.43 | 49.21 | 49.3 | 49.21 | 2870271 |
| 1739403300 | 49.07 | -0.13 | -0.26 | 49.06 | 49.115 | 49.0338 | 2832858 |
| 1739316900 | 49.2 | -0.17 | -0.34 | 49.25 | 49.25 | 49.17 | 2415557 |
| 1739230500 | 49.37 | 0.06 | 0.12 | 49.36 | 49.42 | 49.35 | 2398153 |
| 1738971300 | 49.31 | -0.07 | -0.14 | 49.2799 | 49.33 | 49.22 | 2345534 |
| 1738884900 | 49.38 | 0 | 0.00 | 49.34 | 49.39 | 49.32 | 2682591 |
| 1738798500 | 49.38 | 0.09 | 0.18 | 49.39 | 49.425 | 49.3584 | 5509782 |
| 1738712100 | 49.29 | 0.07 | 0.14 | 49.205 | 49.29 | 49.1932 | 3411041 |
| 1738625700 | 49.22 | 0.05 | 0.10 | 49.34 | 49.35 | 49.1942 | 3516287 |
| 1738366500 | 49.17 | 0.05 | 0.10 | 49.19 | 49.24 | 49.14 | 2810761 |
| 1738280100 | 49.12 | 0.14 | 0.29 | 49.08 | 49.15 | 49.08 | 2305586 |
| 1738193700 | 48.98 | -0.01 | -0.02 | 48.96 | 49.07 | 48.92 | 2350164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
