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 | -1.055 | -2.08621712478 | 50.57 | 50.79 | 48.18 | 791803 | 49.05739269 | CS |
| 4 | -1.455 | -2.85462036492 | 50.97 | 52.36 | 48.18 | 385800 | 50.02050987 | CS |
| 12 | 3.215 | 6.94384449244 | 46.3 | 52.36 | 44.42 | 310528 | 48.79543444 | CS |
| 26 | 5.305 | 11.9995476137 | 44.21 | 52.36 | 42.33 | 271699 | 46.80745057 | CS |
| 52 | 9.225 | 22.8965003723 | 40.29 | 52.36 | 37.95 | 231419 | 45.16619866 | CS |
| 156 | 7.715 | 18.456937799 | 41.8 | 52.36 | 35.9 | 204065 | 43.07364547 | CS |
| 260 | 0.615 | 1.25766871166 | 48.9 | 52.36 | 25 | 219865 | 40.9465179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 48.52 | -1.68 | -3.35 | 50.16 | 50.18 | 48.18 | 2728655 |
| 1726785600 | 50.2 | 0.12 | 0.24 | 50.31 | 50.44 | 49.68 | 340881 |
| 1726699200 | 50.08 | -0.08 | -0.16 | 50.17 | 50.42 | 49.87 | 263902 |
| 1726612800 | 50.16 | -0.36 | -0.71 | 50.39 | 50.51 | 49.94 | 299936 |
| 1726526400 | 50.52 | 0.29 | 0.58 | 50.57 | 50.79 | 50.41 | 325642 |
| 1726267200 | 50.23 | 0.27 | 0.54 | 50.34 | 50.4199 | 50 | 186041 |
| 1726180800 | 49.96 | 0.51 | 1.03 | 49.47 | 50 | 49.11 | 318747 |
| 1726094400 | 49.45 | -1.44 | -2.83 | 50.68 | 50.79 | 49.33 | 223200 |
| 1726008000 | 50.89 | -0.73 | -1.41 | 51.84 | 51.9092 | 50.635 | 307920 |
| 1725921600 | 51.62 | 0.52 | 1.02 | 51.17 | 51.87 | 50.68 | 307338 |
| 1725662400 | 51.1 | -0.14 | -0.27 | 51.21 | 51.6361 | 51.08 | 240516 |
| 1725576000 | 51.24 | -0.71 | -1.37 | 52.24 | 52.24 | 50.9639 | 160824 |
| 1725489600 | 51.95 | 0.25 | 0.48 | 51.85 | 52.27 | 51.61 | 228869 |
| 1725403200 | 51.7 | -0.22 | -0.42 | 51.93 | 52.36 | 51.57 | 246220 |
| 1725057600 | 51.92 | 0.1 | 0.19 | 51.81 | 52.135 | 51.48 | 193782 |
| 1724971200 | 51.82 | 0.01 | 0.02 | 51.95 | 52.21 | 51.47 | 210223 |
| 1724884800 | 51.81 | 0.44 | 0.86 | 51.44 | 52.15 | 51.44 | 270281 |
| 1724798400 | 51.37 | 0.14 | 0.27 | 51.32 | 51.73 | 51.1058 | 308658 |
| 1724712000 | 51.23 | 0.49 | 0.97 | 50.97 | 51.7 | 50.875 | 168559 |
| 1724452800 | 50.74 | 0.74 | 1.48 | 50.2 | 50.96 | 50.11 | 179728 |
| 1724366400 | 50 | 0.39 | 0.79 | 49.48 | 50.02 | 49.42 | 118204 |
| 1724280000 | 49.61 | 0.12 | 0.24 | 49.73 | 49.73 | 49.1601 | 153859 |
| 1724193600 | 49.49 | -0.4 | -0.80 | 49.96 | 50.06 | 49.47 | 215105 |
| 1724107200 | 49.89 | 0.47 | 0.95 | 49.51 | 49.9 | 49.51 | 200550 |
| 1723848000 | 49.42 | 0.62 | 1.27 | 48.79 | 49.555 | 48.645 | 296094 |
| 1723761600 | 48.8 | 0.2 | 0.41 | 49.03 | 49.2715 | 48.62 | 227805 |
| 1723675200 | 48.6 | 0.59 | 1.23 | 48.15 | 48.69 | 47.98 | 227145 |
| 1723588800 | 48.01 | -0.03 | -0.06 | 48.04 | 48.325 | 47.77 | 174500 |
| 1723502400 | 48.04 | -1.12 | -2.28 | 48.94 | 48.94 | 48.02 | 519882 |
| 1723243200 | 49.16 | 0.53 | 1.09 | 48.8 | 49.32 | 48.41 | 305180 |
| 1723156800 | 48.63 | 0.31 | 0.64 | 48.42 | 48.77 | 48.12 | 158406 |
| 1723070400 | 48.32 | -0.11 | -0.23 | 48.65 | 49.21 | 48.16 | 299173 |
| 1722984000 | 48.43 | 0.42 | 0.87 | 47.97 | 48.82 | 47.63 | 356195 |
| 1722897600 | 48.01 | -0.88 | -1.80 | 48.39 | 48.615 | 47.46 | 422279 |
| 1722638400 | 48.89 | -0.25 | -0.51 | 48.7 | 49.39 | 48.54 | 315487 |
| 1722552000 | 49.14 | -0.02 | -0.04 | 49.63 | 49.63 | 48.714 | 211537 |
| 1722465600 | 49.16 | -0.57 | -1.15 | 49.92 | 49.92 | 49.03 | 259698 |
| 1722379200 | 49.73 | 0.49 | 1.00 | 47.75 | 50.01 | 47.75 | 459148 |
| 1722292800 | 49.24 | 0.73 | 1.50 | 50 | 50.79 | 48.78 | 506510 |
| 1722033600 | 48.51 | 0.78 | 1.63 | 47.97 | 48.96 | 47.915 | 239470 |
| 1721947200 | 47.73 | 0.53 | 1.12 | 47.34 | 48.33 | 47.2 | 160739 |
| 1721860800 | 47.2 | -0.07 | -0.15 | 47.3 | 47.62 | 47.0116 | 206851 |
| 1721774400 | 47.27 | -0.06 | -0.13 | 47.46 | 47.61 | 47.16 | 184774 |
| 1721688000 | 47.33 | 0.03 | 0.06 | 47.19 | 47.64 | 47.0501 | 337791 |
| 1721428800 | 47.3 | -1.56 | -3.19 | 49.2 | 49.2 | 47.15 | 329979 |
| 1721342400 | 48.86 | 0.18 | 0.37 | 48.75 | 49.52 | 48.6 | 275278 |
| 1721256000 | 48.68 | 0.8 | 1.67 | 48.1 | 49.18 | 48.1 | 425813 |
| 1721169600 | 47.88 | 0.46 | 0.97 | 47.61 | 48.28 | 47.57 | 224164 |
| 1721083200 | 47.42 | -0.01 | -0.02 | 47.56 | 48.05 | 47.36 | 243473 |
| 1720824000 | 47.43 | 0.55 | 1.17 | 47 | 47.51 | 46.985 | 227497 |
| 1720737600 | 46.88 | 0.69 | 1.49 | 46.4 | 46.98 | 46.28 | 221326 |
| 1720651200 | 46.19 | 0.71 | 1.56 | 45.47 | 46.21 | 45.47 | 253504 |
| 1720564800 | 45.48 | 0.51 | 1.13 | 45 | 45.87 | 44.9 | 236545 |
| 1720478400 | 44.97 | 0.22 | 0.49 | 45.1 | 45.43 | 44.92 | 218026 |
| 1720219200 | 44.75 | -0.46 | -1.02 | 45.13 | 45.44 | 44.42 | 233775 |
| 1720040640 | 45.21 | -0.28 | -0.62 | 45.49 | 45.78 | 45.21 | 301130 |
| 1719960000 | 45.49 | -0.08 | -0.18 | 45.39 | 45.785 | 45.13 | 364256 |
| 1719873600 | 45.57 | 0.5 | 1.11 | 46.3 | 46.7299 | 45.57 | 389529 |
| 1719614400 | 45.07 | 0 | 0.00 | 45.07 | 45.07 | 45.07 | 0 |
| 1719528000 | 45.07 | 0.28 | 0.63 | 44.68 | 45.14 | 44.47 | 205182 |
| 1719441600 | 44.79 | 0.1 | 0.22 | 44.51 | 44.82 | 44.09 | 312767 |
| 1719355200 | 44.69 | -0.33 | -0.73 | 44.99 | 45.2 | 44.69 | 253243 |
| 1719268800 | 45.02 | 0.65 | 1.46 | 44.6 | 45.13 | 44.45 | 147123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
