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 | 3.16 | 6.68641557342 | 47.26 | 50.42 | 46.64 | 42091 | 48.76947999 | CS |
| 4 | 4.14 | 8.94554883319 | 46.28 | 50.42 | 44.505 | 53071 | 46.9397922 | CS |
| 12 | 6.02 | 13.5585585586 | 44.4 | 50.73 | 42.41 | 49561 | 46.94394356 | CS |
| 26 | 8.51 | 20.3054163684 | 41.91 | 50.73 | 36.71 | 40860 | 44.43329871 | CS |
| 52 | 15.84 | 45.8068247542 | 34.58 | 50.73 | 33.71 | 34161 | 42.47360097 | CS |
| 156 | 25.47 | 102.084168337 | 24.95 | 50.73 | 21.93 | 41755 | 32.46973357 | CS |
| 260 | 41.43 | 460.84538376 | 8.99 | 50.73 | 0.71 | 111770 | 12.17639263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 50.42 | 0.16 | 0.32 | 50.5 | 50.74 | 50.21874 | 42036 |
| 1737070800 | 50.26 | 0.74 | 1.49 | 49.31 | 50.39 | 49.02 | 25356 |
| 1736984400 | 49.52 | 0.07 | 0.14 | 49.2 | 50.2727 | 49.2 | 32490 |
| 1736898000 | 49.45 | 1.34 | 2.79 | 48.74 | 49.6299 | 48.495 | 56409 |
| 1736811600 | 48.11 | 1.11 | 2.36 | 46.86 | 48.26 | 46.64 | 62757 |
| 1736552400 | 47 | -0.31 | -0.66 | 47.26 | 47.6099 | 46.6791 | 33444 |
| 1736379600 | 47.31 | 0.36 | 0.77 | 47.1 | 47.9199 | 46.64 | 78309 |
| 1736293200 | 46.95 | 0.26 | 0.56 | 46.98 | 46.9899 | 46.39 | 25619 |
| 1736206800 | 46.69 | -0.06 | -0.13 | 46.63 | 47.1 | 46.51 | 82737 |
| 1735947600 | 46.75 | 0.03 | 0.06 | 46.93 | 47.16 | 46.52 | 93654 |
| 1735861200 | 46.72 | 0.18 | 0.39 | 46.75 | 47 | 46.26 | 72787 |
| 1735688400 | 46.54 | 0.79 | 1.73 | 46.35 | 47 | 45.75 | 99843 |
| 1735602000 | 45.75 | -0.11 | -0.24 | 45.81 | 46.25 | 45.09 | 46127 |
| 1735342800 | 45.86 | 0.03 | 0.07 | 45.9 | 46.1139 | 45.363 | 21962 |
| 1735256400 | 45.83 | -0.07 | -0.15 | 46.01 | 46.03 | 45.54 | 61049 |
| 1735077840 | 45.9 | 0.69 | 1.53 | 45.61 | 46.23 | 45.33 | 31469 |
| 1734997200 | 45.21 | 0.21 | 0.47 | 46.72 | 46.72 | 44.58 | 51419 |
| 1734738000 | 45 | 0.61 | 1.37 | 46.28 | 46.28 | 44.505 | 26782 |
| 1734651600 | 44.39 | -0.05 | -0.11 | 44.59 | 45.3986 | 44 | 42204 |
| 1734565200 | 44.44 | -0.97 | -2.14 | 45.52 | 46.005 | 44.21 | 40836 |
| 1734478800 | 45.41 | -0.57 | -1.24 | 46.1 | 46.7 | 45.205 | 48779 |
| 1734392400 | 45.98 | -0.95 | -2.02 | 47.16 | 47.16 | 45.19 | 52100 |
| 1734133200 | 46.93 | -0.24 | -0.51 | 47.49 | 47.95 | 46.93 | 18819 |
| 1734046800 | 47.17 | -0.44 | -0.92 | 47.64 | 48 | 47.1 | 32158 |
| 1733960400 | 47.61 | 0.91 | 1.95 | 46.53 | 47.7799 | 46.53 | 29851 |
| 1733874000 | 46.7 | -1.1 | -2.30 | 48.02 | 48.67 | 46.55 | 56541 |
| 1733787600 | 47.8 | -1.26 | -2.57 | 49.37 | 49.49 | 47.76 | 51065 |
| 1733528400 | 49.06 | -0.06 | -0.12 | 49.37 | 49.8069 | 48.72 | 60392 |
| 1733442000 | 49.12 | 1.13 | 2.34 | 48.04 | 49.16 | 47.8932 | 70821 |
| 1733355600 | 47.995 | -1.18 | -2.39 | 49.17 | 49.1918 | 47.9401 | 71738 |
| 1733269200 | 49.17 | -0.63 | -1.27 | 49.8 | 49.9499 | 48.5 | 61550 |
| 1733182800 | 49.8 | -0.69 | -1.37 | 50.73 | 50.73 | 49.04 | 87239 |
| 1732917840 | 50.49 | 0.69 | 1.39 | 50 | 50.6 | 49.98 | 51174 |
| 1732750800 | 49.8 | 0.82 | 1.67 | 49.21 | 49.92 | 49.11 | 39908 |
| 1732664400 | 48.98 | 0.17 | 0.35 | 48.84 | 49.12 | 48.63 | 31626 |
| 1732578000 | 48.81 | -0.98 | -1.97 | 49.79 | 49.8 | 48.46 | 50974 |
| 1732318800 | 49.79 | 0.57 | 1.16 | 49.22 | 49.8999 | 49.22 | 45271 |
| 1732232400 | 49.22 | 0.46 | 0.94 | 48.43 | 49.3814 | 48.24 | 53177 |
| 1732146000 | 48.76 | 0.27 | 0.56 | 48.49 | 48.87 | 48.02 | 49510 |
| 1732059600 | 48.49 | 0.27 | 0.56 | 48.48 | 48.55 | 48.1909 | 30486 |
| 1731973200 | 48.22 | 0.47 | 0.98 | 47.97 | 48.5495 | 47.84 | 59280 |
| 1731714000 | 47.75 | 0.81 | 1.73 | 46.85 | 47.91 | 46.85 | 63346 |
| 1731627600 | 46.94 | 0.3 | 0.64 | 46.76 | 47.02 | 46.5 | 65725 |
| 1731541200 | 46.64 | -0.1 | -0.21 | 46.93 | 47.32 | 46.54 | 30932 |
| 1731454800 | 46.74 | -0.07 | -0.15 | 47.14 | 47.4 | 46.57 | 49166 |
| 1731368400 | 46.81 | 0.61 | 1.32 | 46.4 | 47.085 | 46.39 | 43136 |
| 1731109200 | 46.2 | -0.17 | -0.37 | 46.4 | 46.47 | 45.77 | 25423 |
| 1731022800 | 46.37 | 0.17 | 0.37 | 46.32 | 46.64 | 45.81 | 39582 |
| 1730936400 | 46.2 | 1.92 | 4.34 | 45 | 46.28 | 45 | 66442 |
| 1730850000 | 44.28 | 0.79 | 1.82 | 43.62 | 44.46 | 43.62 | 45207 |
| 1730763600 | 43.49 | 0.77 | 1.80 | 42.72 | 43.62 | 42.72 | 30618 |
| 1730500800 | 42.72 | 0.2 | 0.47 | 43.15 | 43.4299 | 42.54 | 51566 |
| 1730414400 | 42.52 | -0.5 | -1.16 | 43.27 | 43.3099 | 42.41 | 52367 |
| 1730328000 | 43.02 | 0.16 | 0.37 | 42.75 | 43.56 | 42.75 | 44461 |
| 1730241600 | 42.86 | -0.56 | -1.29 | 43.35 | 43.48 | 42.86 | 43066 |
| 1730155200 | 43.42 | -0.51 | -1.16 | 43.77 | 43.95 | 43.39 | 51483 |
| 1729896000 | 43.93 | -0.04 | -0.09 | 44.4 | 44.4 | 43.59 | 35201 |
| 1729809600 | 43.97 | -0.21 | -0.48 | 43.8 | 44.18 | 43.8 | 30083 |
| 1729723200 | 44.18 | -0.35 | -0.79 | 44.53 | 44.57 | 43.9058 | 28326 |
| 1729636800 | 44.53 | 0.3 | 0.68 | 44.18 | 44.65 | 44.16 | 36837 |
| 1729550400 | 44.23 | 0.22 | 0.50 | 44.16 | 44.384 | 44.16 | 33355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
