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 | -3.7397 | -7.5473259334 | 49.55 | 50.4199 | 45.8015 | 1357480 | 48.81104017 | CS |
| 4 | 0.5603 | 1.2382320442 | 45.25 | 50.59 | 43.71 | 1491944 | 47.3228752 | CS |
| 12 | 5.5403 | 13.7578842811 | 40.27 | 50.59 | 37.41 | 1998839 | 44.33532301 | CS |
| 26 | -13.3297 | -22.5392289483 | 59.14 | 63.12 | 35.59 | 2480634 | 43.09176863 | CS |
| 52 | -20.6997 | -31.1226883175 | 66.51 | 88.56 | 35.59 | 2098752 | 54.12640825 | CS |
| 156 | -182.6297 | -79.9464629662 | 228.44 | 234.23 | 35.59 | 1703955 | 85.65324917 | CS |
| 260 | -88.1897 | -65.8132089552 | 134 | 244.55 | 35.59 | 1362322 | 106.09694085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 45.95 | -2.93 | -5.99 | 48.66 | 48.9 | 45.9 | 1897692 |
| 1738885200 | 48.88 | -0.12 | -0.24 | 49.73 | 50.4199 | 48.73 | 1374071 |
| 1738798800 | 49 | -0.57 | -1.15 | 49.58 | 50.4 | 48.73 | 1046153 |
| 1738712400 | 49.57 | 1.37 | 2.84 | 48.56 | 49.96 | 48.53 | 1396588 |
| 1738626000 | 48.2 | -0.3 | -0.62 | 47.14 | 48.78 | 46.22 | 1329702 |
| 1738366800 | 48.5 | -1.29 | -2.59 | 49.55 | 49.8899 | 48.02 | 1543281 |
| 1738280400 | 49.79 | 1.05 | 2.15 | 49.24 | 50.59 | 49.09 | 1919323 |
| 1738194000 | 48.74 | -0.02 | -0.04 | 48.8 | 49.265 | 48.21 | 1209064 |
| 1738107600 | 48.76 | -0.46 | -0.93 | 49.21 | 49.5 | 48.01 | 1119500 |
| 1738021200 | 49.22 | 0.78 | 1.61 | 48.35 | 49.38 | 47.9941 | 1768923 |
| 1737762000 | 48.44 | 1.96 | 4.22 | 47.36 | 48.58 | 47.025 | 1323661 |
| 1737675600 | 46.48 | 0 | 0.00 | 46.48 | 46.48 | 46.48 | 0 |
| 1737589200 | 46.48 | 0.3 | 0.65 | 46.11 | 47.1899 | 45.73 | 1392868 |
| 1737502800 | 46.18 | 0.27 | 0.59 | 45.71 | 46.837 | 45.51 | 1664927 |
| 1737157200 | 45.91 | 0.18 | 0.39 | 46.16 | 47.19 | 45.89 | 1319563 |
| 1737070800 | 45.73 | 1.36 | 3.07 | 44.24 | 45.98 | 43.71 | 1108588 |
| 1736984400 | 44.37 | -0.32 | -0.72 | 46.1 | 46.47 | 44.36 | 1097748 |
| 1736898000 | 44.69 | -0.16 | -0.36 | 45.1 | 45.53 | 43.78 | 1539643 |
| 1736811600 | 44.85 | -1.35 | -2.92 | 45.83 | 46.22 | 44.42 | 2820458 |
| 1736552400 | 46.2 | 0.67 | 1.47 | 45.1449 | 46.76 | 44.36 | 1769976 |
| 1736379600 | 45.53 | -0.46 | -1.00 | 46.055 | 46.055 | 44.66 | 1496761 |
| 1736293200 | 45.99 | -1.79 | -3.75 | 47.75 | 48.1 | 45.638 | 2103793 |
| 1736206800 | 47.78 | 1.44 | 3.11 | 47.18 | 49.5193 | 47.12 | 2719383 |
| 1735947600 | 46.34 | -1.8 | -3.74 | 48.52 | 48.52 | 45.5 | 1670164 |
| 1735861200 | 48.14 | 0.85 | 1.80 | 47.28 | 48.15 | 46.66 | 1835536 |
| 1735688400 | 47.29 | 1.24 | 2.69 | 46.1 | 47.69 | 46.06 | 2603285 |
| 1735602000 | 46.05 | 1.99 | 4.52 | 43.5 | 46.62 | 43.36 | 2884086 |
| 1735342800 | 44.06 | -0.18 | -0.41 | 44.305 | 45.03 | 43.8 | 1125612 |
| 1735256400 | 44.24 | 0.51 | 1.17 | 43.37 | 45.3 | 43.33 | 1349851 |
| 1735077840 | 43.73 | -0.02 | -0.05 | 43.77 | 43.98 | 42.87 | 527652 |
| 1734997200 | 43.75 | 0.23 | 0.53 | 43.04 | 43.855 | 42.6 | 1289954 |
| 1734738000 | 43.52 | 1.56 | 3.72 | 41.48 | 43.84 | 41.47 | 2609877 |
| 1734651600 | 41.96 | -1.01 | -2.35 | 43.83 | 44.16 | 41.17 | 2131365 |
| 1734565200 | 42.97 | -1.49 | -3.35 | 44.45 | 45.32 | 42.925 | 1748927 |
| 1734478800 | 44.46 | 0.48 | 1.09 | 43.96 | 44.59 | 43.225 | 1426311 |
| 1734392400 | 43.98 | 0.12 | 0.27 | 43.6086 | 45.77 | 43.4 | 1592516 |
| 1734133200 | 43.86 | -0.18 | -0.41 | 43.62 | 44.15 | 42.91 | 1412263 |
| 1734046800 | 44.04 | -1.5 | -3.29 | 45.18 | 45.64 | 42.92 | 1960169 |
| 1733960400 | 45.54 | -1.52 | -3.23 | 47.12 | 47.48 | 45.22 | 1435930 |
| 1733874000 | 47.06 | -0.38 | -0.80 | 47.38 | 47.64 | 45.91 | 2006559 |
| 1733787600 | 47.44 | 2.47 | 5.49 | 45.56 | 48.95 | 45.27 | 4023368 |
| 1733528400 | 44.97 | 1.36 | 3.12 | 44.02 | 45.24 | 43.95 | 2205158 |
| 1733442000 | 43.61 | -0.4 | -0.91 | 44.42 | 44.75 | 43.56 | 2293397 |
| 1733355600 | 44.01 | 1.37 | 3.21 | 42.345 | 44.855 | 42.22 | 2130363 |
| 1733269200 | 42.64 | 0.04 | 0.09 | 42.43 | 42.86 | 41.53 | 1717104 |
| 1733182800 | 42.6 | 1.25 | 3.02 | 41.98 | 43.28 | 41.44 | 2754420 |
| 1732917840 | 41.35 | -3.09 | -6.95 | 43.3 | 43.39 | 41.0104 | 2744164 |
| 1732750800 | 44.44 | 0.6 | 1.37 | 44.1 | 44.88 | 43.31 | 2043434 |
| 1732664400 | 43.84 | 0.42 | 0.97 | 42.96 | 43.93 | 42.2814 | 2200137 |
| 1732578000 | 43.42 | 2.63 | 6.45 | 41.62 | 43.74 | 41.62 | 3243129 |
| 1732318800 | 40.79 | 2.1 | 5.43 | 38.8 | 40.88 | 38.69 | 2508420 |
| 1732232400 | 38.69 | 0.06 | 0.16 | 38.5 | 38.9789 | 38.19 | 2301179 |
| 1732146000 | 38.63 | 0.13 | 0.34 | 38.85 | 39.55 | 37.96 | 2402640 |
| 1732059600 | 38.5 | -1.59 | -3.97 | 39.43 | 39.62 | 38.11 | 2494120 |
| 1731973200 | 40.09 | 2.4 | 6.37 | 37.61 | 40.19 | 37.55 | 3279027 |
| 1731714000 | 37.69 | -3.51 | -8.52 | 40.27 | 41.1 | 37.41 | 5838296 |
| 1731627600 | 41.2 | 0.26 | 0.64 | 43.65 | 45.4531 | 41.09 | 8216368 |
| 1731541200 | 40.94 | 1.03 | 2.58 | 40.2894 | 41.46 | 40.15 | 3261489 |
| 1731454800 | 39.91 | -0.63 | -1.55 | 40 | 40.5495 | 39.5375 | 2158336 |
| 1731368400 | 40.54 | 2.64 | 6.97 | 38.01 | 40.6 | 38.01 | 2886503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
