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 | 0.47 | 0.983263598326 | 47.8 | 48.73 | 47.11 | 1328130 | 47.97390031 | CS |
| 4 | -0.63 | -1.28834355828 | 48.9 | 49.31 | 46.9903 | 1372569 | 48.20438666 | CS |
| 12 | 0.02 | 0.0414507772021 | 48.25 | 50.86 | 46.5 | 1199441 | 48.26235816 | CS |
| 26 | 0.77 | 1.62105263158 | 47.5 | 51.14 | 43.86 | 1577640 | 47.81884311 | CS |
| 52 | 5.63 | 13.203564728 | 42.64 | 51.14 | 34.35 | 1507843 | 44.46416541 | CS |
| 156 | -66.11 | -57.7985661829 | 114.38 | 132.48 | 34.35 | 1038508 | 54.3038725 | CS |
| 260 | -31.56 | -39.5340097708 | 79.83 | 132.48 | 34.35 | 827593 | 60.95084488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 48.27 | -0.19 | -0.39 | 48.56 | 48.73 | 48.22 | 603720 |
| 1720040640 | 48.46 | 0.44 | 0.92 | 48.05 | 48.725 | 48.05 | 444163 |
| 1719960000 | 48.02 | 0.74 | 1.57 | 47.2 | 48.08 | 47.11 | 3027915 |
| 1719873600 | 47.28 | -0.26 | -0.55 | 47.8 | 48.12 | 47.28 | 512312 |
| 1719614400 | 47.54 | -0.98 | -2.02 | 47.99 | 48.12 | 47.41 | 719877 |
| 1719528000 | 48.52 | 0.39 | 0.81 | 48.2 | 48.55 | 47.98 | 675189 |
| 1719441600 | 48.13 | -0.34 | -0.70 | 48.17 | 48.24 | 47.92 | 722893 |
| 1719355200 | 48.47 | 0.02 | 0.04 | 48.53 | 48.63 | 48.084 | 1061905 |
| 1719268800 | 48.45 | 0.99 | 2.09 | 47.81 | 48.48 | 47.69 | 3057096 |
| 1719009600 | 47.46 | 0.06 | 0.13 | 47.19 | 47.85 | 47.16 | 945573 |
| 1718923200 | 47.4 | -0.45 | -0.94 | 47.74 | 47.905 | 47.34 | 849088 |
| 1718750400 | 47.85 | 0.36 | 0.76 | 47.5 | 48.03 | 47.41 | 779709 |
| 1718664000 | 47.49 | -0.04 | -0.08 | 47.48 | 47.52 | 47.07 | 802808 |
| 1718404800 | 47.53 | -0.5 | -1.04 | 47.59 | 47.61 | 46.9903 | 995648 |
| 1718318400 | 48.03 | -0.65 | -1.34 | 48.58 | 48.58 | 47.82 | 1448830 |
| 1718232000 | 48.68 | 0.66 | 1.37 | 48.71 | 49.31 | 48.49 | 2636316 |
| 1718145600 | 48.02 | -0.75 | -1.54 | 48.49 | 48.5 | 47.92 | 2114778 |
| 1718059200 | 48.77 | -0.22 | -0.45 | 48.71 | 48.98 | 48.57 | 2408314 |
| 1717800000 | 48.99 | -0.24 | -0.49 | 48.78 | 49.215 | 48.74 | 815282 |
| 1717713600 | 49.23 | -0.06 | -0.12 | 49.24 | 49.49 | 48.99 | 588352 |
| 1717627200 | 49.29 | -0.19 | -0.38 | 49.64 | 49.89 | 48.89 | 862941 |
| 1717540800 | 49.48 | -0.44 | -0.88 | 49.46 | 49.62 | 49.15 | 661985 |
| 1717454400 | 49.92 | 0.38 | 0.77 | 50.15 | 50.17 | 49.42 | 1228976 |
| 1717195200 | 49.54 | -1.06 | -2.09 | 50.86 | 50.86 | 48.54 | 2597223 |
| 1717108800 | 50.6 | 3.53 | 7.50 | 48.65 | 50.845 | 48.18 | 2333434 |
| 1717022400 | 47.07 | -1.46 | -3.01 | 47.94 | 47.94 | 47.025 | 1596955 |
| 1716936000 | 48.53 | -0.01 | -0.02 | 48.62 | 48.8 | 48.29 | 1043492 |
| 1716590400 | 48.54 | 0.37 | 0.77 | 48.37 | 48.675 | 48.37 | 1101859 |
| 1716504000 | 48.17 | -0.22 | -0.45 | 48.53 | 48.86 | 47.89 | 1719605 |
| 1716417600 | 48.39 | -0.68 | -1.39 | 48.79 | 48.87 | 48.06 | 1062466 |
| 1716331200 | 49.07 | 0.13 | 0.27 | 48.96 | 49.34 | 48.76 | 752254 |
| 1716244800 | 48.94 | -0.46 | -0.93 | 49.28 | 49.48 | 48.93 | 493246 |
| 1715985600 | 49.4 | 0.46 | 0.94 | 49.14 | 49.46 | 48.93 | 930616 |
| 1715899200 | 48.94 | -0.28 | -0.57 | 49.12 | 49.27 | 48.88 | 772898 |
| 1715812800 | 49.22 | 0.22 | 0.45 | 49.13 | 49.42 | 49.13 | 865350 |
| 1715726400 | 49 | -0.3 | -0.61 | 49.46 | 49.67 | 48.975 | 845061 |
| 1715640000 | 49.3 | -0.1 | -0.20 | 49.78 | 49.78 | 49.235 | 559301 |
| 1715380800 | 49.4 | 0.29 | 0.59 | 49.44 | 49.635 | 49.255 | 658917 |
| 1715294400 | 49.11 | 0.52 | 1.07 | 48.66 | 49.15 | 48.66 | 684744 |
| 1715208000 | 48.59 | 0.6 | 1.25 | 47.66 | 48.625 | 47.65 | 887188 |
| 1715121600 | 47.99 | -0.39 | -0.81 | 48.58 | 48.65 | 47.98 | 693508 |
| 1715035200 | 48.38 | 0.5 | 1.04 | 48.35 | 48.43 | 47.83 | 893196 |
| 1714776000 | 47.88 | 0.57 | 1.20 | 47.87 | 48.06 | 47.55 | 834739 |
| 1714689600 | 47.31 | 0.43 | 0.92 | 47.26 | 47.46 | 46.83 | 753409 |
| 1714603200 | 46.88 | 0.19 | 0.41 | 46.71 | 47.36 | 46.5 | 1531510 |
| 1714516800 | 46.69 | -0.71 | -1.50 | 47.2 | 47.23 | 46.69 | 982591 |
| 1714430400 | 47.4 | -0.42 | -0.88 | 47.8 | 47.88 | 47.23 | 699243 |
| 1714171200 | 47.82 | 0.42 | 0.89 | 47.58 | 47.88 | 47.37 | 843860 |
| 1714084800 | 47.4 | -0.14 | -0.29 | 46.94 | 47.59 | 46.84 | 1018235 |
| 1713998400 | 47.54 | -0.48 | -1.00 | 47.77 | 48 | 47.38 | 849996 |
| 1713912000 | 48.02 | 0.33 | 0.69 | 47.81 | 48.075 | 47.53 | 948370 |
| 1713825600 | 47.69 | 0.12 | 0.25 | 47.82 | 47.86 | 47.42 | 1654641 |
| 1713566400 | 47.57 | 0.35 | 0.74 | 47.1 | 47.79 | 47.1 | 3579327 |
| 1713480000 | 47.22 | 0.17 | 0.36 | 47.3 | 47.54 | 46.9429 | 1122061 |
| 1713393600 | 47.05 | 0.05 | 0.11 | 47.32 | 47.64 | 46.75 | 1101113 |
| 1713307200 | 47 | -0.71 | -1.49 | 46.97 | 47.21 | 46.72 | 1693324 |
| 1713220800 | 47.71 | -0.32 | -0.67 | 48.55 | 48.66 | 47.48 | 1138318 |
| 1712961600 | 48.03 | -0.63 | -1.29 | 48.25 | 48.44 | 47.76 | 1126918 |
| 1712875200 | 48.66 | -0.41 | -0.84 | 49.07 | 49.08 | 48.25 | 1286251 |
| 1712788800 | 49.07 | -1.14 | -2.27 | 49.46 | 49.53 | 48.79 | 2467568 |
| 1712702400 | 50.21 | 0.03 | 0.06 | 50.45 | 50.55 | 49.7405 | 962264 |
| 1712616000 | 50.18 | 0.49 | 0.99 | 49.79 | 50.2 | 49.73 | 942366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
