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 | -1.79 | -3.55370260075 | 50.37 | 50.39 | 47.87 | 2099882 | 49.04998585 | CS |
| 4 | -2.13 | -4.20035495957 | 50.71 | 51.6 | 47.87 | 1481249 | 50.10301746 | CS |
| 12 | -7.15 | -12.8297146959 | 55.73 | 55.73 | 47.29 | 1646119 | 51.61322012 | CS |
| 26 | -2.22 | -4.37007874016 | 50.8 | 57.06 | 47.29 | 1549399 | 52.71573071 | CS |
| 52 | -1.12 | -2.25352112676 | 49.7 | 57.06 | 43.675 | 1637710 | 50.00686157 | CS |
| 156 | -24.12 | -33.1774415406 | 72.7 | 74.82 | 39.795 | 1663316 | 51.26970509 | CS |
| 260 | -1.66 | -3.30414012739 | 50.24 | 74.86 | 31.9382 | 1572299 | 52.63917935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 48.58 | 0.1 | 0.21 | 48.73 | 49.19 | 48.4 | 1958231 |
| 1741131600 | 48.48 | -0.87 | -1.76 | 48.89 | 48.9 | 47.87 | 3241169 |
| 1741045200 | 49.35 | -0.28 | -0.56 | 49.91 | 50.3861 | 48.9 | 1369994 |
| 1740786000 | 49.63 | -0.06 | -0.12 | 49.92 | 49.92 | 49.16 | 2642014 |
| 1740699600 | 49.69 | -0.68 | -1.35 | 50.37 | 50.39 | 49.65 | 1288000 |
| 1740613200 | 50.37 | 0.51 | 1.02 | 49.78 | 50.75 | 49.7 | 1216313 |
| 1740526800 | 49.86 | -0.77 | -1.52 | 50.5 | 50.89 | 49.26 | 2195838 |
| 1740440400 | 50.63 | 0.13 | 0.26 | 50.54 | 51.017 | 50.36 | 1613771 |
| 1740181200 | 50.5 | -0.63 | -1.23 | 51.19 | 51.31 | 50.325 | 1511828 |
| 1740094800 | 51.13 | 0.26 | 0.51 | 50.95 | 51.15 | 50.72 | 964703 |
| 1740008400 | 50.87 | -0.16 | -0.31 | 50.7 | 50.88 | 50.335 | 1058608 |
| 1739922000 | 51.03 | -0.2 | -0.39 | 51 | 51.05 | 50.64 | 1155893 |
| 1739576400 | 51.23 | 0.06 | 0.12 | 51.44 | 51.6 | 51.19 | 943636 |
| 1739490000 | 51.17 | 0.13 | 0.25 | 51.1 | 51.35 | 50.95 | 1014200 |
| 1739403600 | 51.04 | 0.07 | 0.14 | 50.61 | 51.14 | 50.36 | 1350491 |
| 1739317200 | 50.97 | 0.36 | 0.71 | 50.45 | 50.98 | 50.45 | 1060052 |
| 1739230800 | 50.61 | -0.29 | -0.57 | 50.86 | 50.98 | 50.35 | 944877 |
| 1738971600 | 50.9 | -0.03 | -0.06 | 51.01 | 51.01 | 50.47 | 1056068 |
| 1738885200 | 50.93 | 0.45 | 0.89 | 50.71 | 50.94 | 50.54 | 1596158 |
| 1738798800 | 50.48 | 0.3 | 0.60 | 50.34 | 50.61 | 50.21 | 2063779 |
| 1738712400 | 50.18 | 0.71 | 1.44 | 50.5 | 50.69 | 50.09 | 2264608 |
| 1738626000 | 49.47 | -1.7 | -3.32 | 49.19 | 49.6 | 47.29 | 4797594 |
| 1738366800 | 51.17 | -0.69 | -1.33 | 51.63 | 51.89 | 50.795 | 1674420 |
| 1738280400 | 51.86 | -0.07 | -0.13 | 52.31 | 52.3591 | 51.58 | 1972383 |
| 1738194000 | 51.93 | -0.24 | -0.46 | 51.9 | 52.15 | 51.8 | 800064 |
| 1738107600 | 52.17 | 0.04 | 0.08 | 52.13 | 52.375 | 51.905 | 1041252 |
| 1738021200 | 52.13 | 0.21 | 0.40 | 51.5 | 52.145 | 51.5 | 1280742 |
| 1737762000 | 51.92 | 0.47 | 0.91 | 51.71 | 51.93 | 51.685 | 968035 |
| 1737675600 | 51.45 | 0 | 0.00 | 51.45 | 51.45 | 51.45 | 0 |
| 1737589200 | 51.45 | -0.37 | -0.71 | 51.82 | 51.82 | 51.32 | 2974048 |
| 1737502800 | 51.82 | 0.94 | 1.85 | 51.4 | 51.825 | 51.16 | 1645752 |
| 1737157200 | 50.88 | -0.82 | -1.59 | 51.51 | 51.775 | 50.79 | 2218855 |
| 1737070800 | 51.7 | -0.09 | -0.17 | 51.62 | 51.735 | 51.31 | 1087513 |
| 1736984400 | 51.79 | 0.52 | 1.01 | 52.05 | 52.28 | 51.45 | 1416503 |
| 1736898000 | 51.27 | 0.68 | 1.34 | 50.52 | 51.3 | 50.52 | 967118 |
| 1736811600 | 50.59 | -0.72 | -1.40 | 51.18 | 51.2 | 50.32 | 1671502 |
| 1736552400 | 51.31 | -0.38 | -0.74 | 51.8 | 51.8 | 51.22 | 1783890 |
| 1736379600 | 51.69 | -0.32 | -0.62 | 51.75 | 51.9 | 51.36 | 1335474 |
| 1736293200 | 52.01 | -1.69 | -3.15 | 53.06 | 53.06 | 51.99 | 1360174 |
| 1736206800 | 53.7 | 0.31 | 0.58 | 54.15 | 54.25 | 53.61 | 7666159 |
| 1735947600 | 53.39 | -0.25 | -0.47 | 53.52 | 54.15 | 53.32 | 7451641 |
| 1735861200 | 53.64 | -0.08 | -0.15 | 53.74 | 53.96 | 53.44 | 2164490 |
| 1735688400 | 53.72 | -0.18 | -0.33 | 53.94 | 53.97 | 53.54 | 609674 |
| 1735602000 | 53.9 | 0.14 | 0.26 | 53.69 | 54.07 | 53.24 | 805590 |
| 1735342800 | 53.76 | 0.03 | 0.06 | 53.35 | 53.78 | 53.35 | 567869 |
| 1735256400 | 53.73 | 0.13 | 0.24 | 53.35 | 53.785 | 53.35 | 439280 |
| 1735077840 | 53.6 | -0.04 | -0.07 | 53.61 | 53.77 | 53.465 | 397040 |
| 1734997200 | 53.64 | 0.03 | 0.06 | 53.39 | 53.69 | 52.95 | 681056 |
| 1734738000 | 53.61 | 0.19 | 0.36 | 53.3 | 53.89 | 52.76 | 1253994 |
| 1734651600 | 53.42 | -0.01 | -0.02 | 53.7 | 53.91 | 53.405 | 1181502 |
| 1734565200 | 53.43 | -1.31 | -2.39 | 54.79 | 54.79 | 53.26 | 1743325 |
| 1734478800 | 54.74 | -0.2 | -0.36 | 54.39 | 54.89 | 54.39 | 821042 |
| 1734392400 | 54.94 | -0.48 | -0.87 | 55.42 | 55.43 | 54.91 | 762863 |
| 1734133200 | 55.42 | 0.17 | 0.31 | 55.46 | 55.53 | 55.1 | 862422 |
| 1734046800 | 55.25 | -0.59 | -1.06 | 55.69 | 55.77 | 55.17 | 758816 |
| 1733960400 | 55.84 | 0.01 | 0.02 | 56.11 | 56.11 | 55.62 | 640367 |
| 1733874000 | 55.83 | 0.02 | 0.04 | 55.74 | 55.98 | 55.445 | 669239 |
| 1733787600 | 55.81 | 0.04 | 0.07 | 55.94 | 56.16 | 55.7 | 1072517 |
| 1733528400 | 55.77 | -0.01 | -0.02 | 55.53 | 56.38 | 55.51 | 1280437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
