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 | -1.18 | -2.31963829369 | 50.87 | 52.32 | 47.14 | 3327487 | 49.53938647 | CS |
| 4 | 2.54 | 5.38706256628 | 47.15 | 54.275 | 44.62 | 3295065 | 49.15924356 | CS |
| 12 | 8.425 | 20.4168181267 | 41.265 | 54.275 | 39.05 | 3696014 | 45.78623867 | CS |
| 26 | -6.12 | -10.9657767425 | 55.81 | 61.13 | 38.48 | 3952814 | 48.41758326 | CS |
| 52 | -4.12 | -7.65656941089 | 53.81 | 61.13 | 33.8 | 3589904 | 48.14235342 | CS |
| 156 | -61.79 | -55.4269824184 | 111.48 | 112.8612 | 26.1419 | 4102056 | 51.6102598 | CS |
| 260 | 0.1 | 0.201653559185 | 49.59 | 208.11 | 20.06 | 3807945 | 62.11831913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 49.29 | 0.82 | 1.69 | 49.69 | 50.46 | 48.58 | 2617287 |
| 1721946900 | 48.47 | 0.97 | 2.04 | 47.41 | 49.42 | 47.14 | 3841137 |
| 1721860500 | 47.5 | -3.75 | -7.32 | 50.85 | 51.37 | 47.362 | 4472420 |
| 1721774100 | 51.25 | -0.3 | -0.58 | 51.14 | 52.32 | 50.98 | 3813173 |
| 1721687700 | 51.55 | 1.14 | 2.26 | 50.7 | 51.69 | 50.415 | 2693370 |
| 1721428500 | 50.41 | -0.56 | -1.10 | 50.92 | 51.14 | 50.0505 | 2738411 |
| 1721342100 | 50.97 | -1.75 | -3.32 | 52.5 | 53.615 | 50.5 | 3266933 |
| 1721255700 | 52.72 | -1.3 | -2.41 | 53.03 | 54.275 | 52.68 | 4026376 |
| 1721169300 | 54.02 | 2.38 | 4.61 | 52 | 54.075 | 51.88 | 5279731 |
| 1721082900 | 51.64 | 1.36 | 2.70 | 50.3 | 51.87 | 49.865 | 3010997 |
| 1720823700 | 50.28 | 0.88 | 1.78 | 49.94 | 50.82 | 49.04 | 3695900 |
| 1720737300 | 49.4 | 2.05 | 4.33 | 48.57 | 49.82 | 48.365 | 4062876 |
| 1720650900 | 47.35 | -0.59 | -1.23 | 48.39 | 48.56 | 46.369 | 2466602 |
| 1720564500 | 47.94 | 1.08 | 2.30 | 46.85 | 48.06 | 46.175 | 2877128 |
| 1720478100 | 46.86 | 0.63 | 1.36 | 46.32 | 47.19 | 45.25 | 2984258 |
| 1720218900 | 46.23 | 0.43 | 0.95 | 45.8 | 46.5 | 45.42 | 1744002 |
| 1720040640 | 45.795 | 0.97 | 2.15 | 44.9 | 46.62 | 44.67 | 1904613 |
| 1719959700 | 44.83 | -0.81 | -1.77 | 45.89 | 45.89 | 44.62 | 3186868 |
| 1719873300 | 45.64 | -1.16 | -2.48 | 46.27 | 46.19 | 44.695 | 4128987 |
| 1719614100 | 46.8 | 0 | 0.00 | 46.8 | 46.8 | 46.8 | 0 |
| 1719527700 | 46.8 | 0.3 | 0.65 | 46.5 | 47.1 | 46.3 | 2612153 |
| 1719441300 | 46.5 | 0.51 | 1.11 | 45.57 | 46.67 | 45.41 | 3607333 |
| 1719354900 | 45.99 | -1.03 | -2.19 | 46.93 | 47.4 | 45.64 | 4416680 |
| 1719268500 | 47.02 | -1.89 | -3.86 | 48.91 | 49.55 | 46.7711 | 4018082 |
| 1719009300 | 48.91 | 0.08 | 0.16 | 48.82 | 49.0967 | 48.4501 | 5503338 |
| 1718922900 | 48.83 | -0.19 | -0.39 | 49 | 49.45 | 47.815 | 3010940 |
| 1718750100 | 49.02 | 2.21 | 4.72 | 46.81 | 49.16 | 46.8 | 4630534 |
| 1718663700 | 46.81 | -1.19 | -2.48 | 47.79 | 48 | 46.78 | 2858960 |
| 1718404500 | 48 | -0.5 | -1.03 | 48.72 | 48.87 | 47.46 | 3650153 |
| 1718318100 | 48.5 | -0.01 | -0.02 | 48.42 | 48.93 | 47.6 | 6349576 |
| 1718231700 | 48.51 | 5.7 | 13.31 | 45.5 | 48.83 | 45.5 | 14071259 |
| 1718145300 | 42.81 | -0.69 | -1.59 | 43.33 | 43.42 | 42.43 | 3732231 |
| 1718058900 | 43.5 | 0.87 | 2.04 | 42.2 | 44.22 | 42.2 | 4882329 |
| 1717799700 | 42.63 | -0.05 | -0.12 | 41.72 | 42.76 | 41.29 | 4290909 |
| 1717713300 | 42.68 | -0.11 | -0.26 | 42.57 | 43.03 | 42.32 | 1583563 |
| 1717626900 | 42.79 | 0.87 | 2.08 | 41.96 | 42.928 | 41.77 | 2240831 |
| 1717540500 | 41.92 | 0.21 | 0.50 | 41.62 | 42.87 | 41.3 | 4203131 |
| 1717454100 | 41.71 | 0.76 | 1.86 | 41.16 | 41.77 | 40.65 | 3727985 |
| 1717194900 | 40.95 | 1.74 | 4.44 | 39.85 | 41 | 39.48 | 5227071 |
| 1717108500 | 39.21 | -0.06 | -0.15 | 39.39 | 39.82 | 39.2 | 2754268 |
| 1717022100 | 39.27 | -0.49 | -1.23 | 39.05 | 39.95 | 39.05 | 2866554 |
| 1716935700 | 39.76 | 0.09 | 0.23 | 39.95 | 40.55 | 39.535 | 1966260 |
| 1716590100 | 39.67 | -0.21 | -0.53 | 40.15 | 40.585 | 39.625 | 1812800 |
| 1716503700 | 39.88 | -1.64 | -3.95 | 41.55 | 41.76 | 39.86 | 3817010 |
| 1716417300 | 41.52 | -0.81 | -1.91 | 42.1 | 42.28 | 41.23 | 3093669 |
| 1716330900 | 42.33 | -0.84 | -1.95 | 42.9 | 42.9 | 42.31 | 2111527 |
| 1716244500 | 43.17 | -0.93 | -2.11 | 44 | 44.36 | 43.135 | 1737855 |
| 1715985300 | 44.1 | -0.65 | -1.45 | 44.79 | 44.965 | 43.81 | 2857693 |
| 1715898900 | 44.75 | -0.38 | -0.84 | 45 | 45.0299 | 44.39 | 2937667 |
| 1715812500 | 45.13 | 0.43 | 0.96 | 46 | 46.05 | 43.84 | 5527296 |
| 1715726100 | 44.7 | 1.86 | 4.34 | 43.43 | 45.77 | 43.34 | 5520848 |
| 1715639700 | 42.84 | 0.48 | 1.13 | 42.7 | 43.43 | 42.44 | 1964458 |
| 1715380500 | 42.36 | -0.72 | -1.67 | 43.09 | 43.23 | 42.17 | 2713808 |
| 1715294100 | 43.08 | 1.43 | 3.43 | 41.86 | 43.135 | 41.75 | 3022495 |
| 1715207700 | 41.65 | -1.47 | -3.41 | 42.75 | 43.07 | 41.615 | 3139455 |
| 1715121300 | 43.12 | 1.42 | 3.41 | 41.86 | 43.49 | 41.8088 | 6806072 |
| 1715034900 | 41.7 | 1.01 | 2.48 | 41.08 | 41.81 | 40.76 | 4480093 |
| 1714775700 | 40.69 | 0.85 | 2.13 | 41.265 | 42.405 | 40.5 | 5360748 |
| 1714689300 | 39.84 | -2.05 | -4.89 | 40.22 | 40.22 | 38.48 | 11249397 |
| 1714602900 | 41.89 | -0.68 | -1.60 | 42.64 | 43.41 | 41.63 | 5694893 |
| 1714516500 | 42.57 | -1.08 | -2.47 | 43.37 | 43.7816 | 42.54 | 2974008 |
| 1714430100 | 43.65 | -0.02 | -0.05 | 43.88 | 44.45 | 43.35 | 2667289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
