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 | 1.91 | 3.51425942962 | 54.35 | 56.4999 | 53.32 | 1731067 | 54.56864142 | CS |
| 4 | 6.65 | 13.4045555332 | 49.61 | 56.4999 | 48.33 | 2010065 | 52.95035513 | CS |
| 12 | 5.18 | 10.1409553641 | 51.08 | 58.5 | 45.32 | 2615994 | 50.58730081 | CS |
| 26 | 6.75 | 13.6336093718 | 49.51 | 58.5 | 45.32 | 2250682 | 51.06035282 | CS |
| 52 | 8.68 | 18.2429592266 | 47.58 | 58.5 | 37.4 | 2140152 | 49.18389266 | CS |
| 156 | -14.56 | -20.5591640779 | 70.82 | 102.09 | 28.4 | 2050070 | 57.64127371 | CS |
| 260 | -6.39 | -10.1995211492 | 62.65 | 102.09 | 24.28 | 1945319 | 55.90371516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 56.22 | 1.41 | 2.57 | 54.75 | 56.28 | 54.7037 | 1292391 |
| 1723761600 | 54.81 | -0.03 | -0.05 | 55.85 | 56.0899 | 54.65 | 2127609 |
| 1723675200 | 54.84 | 0.38 | 0.70 | 54.76 | 54.91 | 54.155 | 1122810 |
| 1723588800 | 54.46 | 0.98 | 1.83 | 54 | 54.6 | 53.468 | 1555780 |
| 1723502400 | 53.48 | 1.14 | 2.18 | 54.35 | 55.32 | 53.32 | 2556746 |
| 1723243200 | 52.34 | -0.22 | -0.42 | 52.64 | 53.24 | 52.21 | 1263447 |
| 1723156800 | 52.56 | 0.93 | 1.80 | 52.65 | 53.09 | 51.88 | 1282997 |
| 1723070400 | 51.63 | -0.2 | -0.39 | 52.83 | 53.1778 | 51.56 | 1552624 |
| 1722984000 | 51.83 | 0.25 | 0.48 | 51.57 | 52.67 | 51.12 | 1705197 |
| 1722897600 | 51.58 | -0.47 | -0.90 | 49.95 | 52.14 | 48.33 | 2860742 |
| 1722638400 | 52.05 | -0.83 | -1.57 | 51.58 | 52.19 | 50.32 | 3107856 |
| 1722552000 | 52.88 | -1.93 | -3.52 | 54.38 | 54.6 | 52.52 | 2452053 |
| 1722465600 | 54.81 | 1.1 | 2.05 | 53.6 | 55.92 | 53.33 | 3672390 |
| 1722379200 | 53.71 | 0.51 | 0.96 | 53.63 | 53.99 | 53.29 | 1830695 |
| 1722292800 | 53.2 | -0.2 | -0.37 | 53.66 | 53.73 | 52.99 | 1445401 |
| 1722033600 | 53.4 | 0.58 | 1.10 | 53.11 | 53.47 | 52.66 | 1100070 |
| 1721947200 | 52.82 | 1.54 | 3.00 | 51.4 | 53.74 | 51.16 | 2129716 |
| 1721860800 | 51.28 | -0.81 | -1.56 | 52.14 | 52.91 | 51.275 | 1772912 |
| 1721774400 | 52.09 | 0.98 | 1.92 | 50.59 | 52.39 | 50.59 | 2206612 |
| 1721688000 | 51.11 | 0.69 | 1.37 | 49.61 | 51.21 | 49.365 | 3163242 |
| 1721428800 | 50.42 | -5.91 | -10.49 | 50.27 | 51 | 48.71 | 8597275 |
| 1721342400 | 56.33 | -1.09 | -1.90 | 56.76 | 58.13 | 55.96 | 2635458 |
| 1721256000 | 57.42 | -0.02 | -0.03 | 56.7 | 58.5 | 56.55 | 1845645 |
| 1721169600 | 57.44 | 1.3 | 2.32 | 56.44 | 57.92 | 56.15 | 1890922 |
| 1721083200 | 56.14 | 0.58 | 1.04 | 56.62 | 57.15 | 55.96 | 2213065 |
| 1720824000 | 55.56 | -0.21 | -0.38 | 55.85 | 55.88 | 54.99 | 2152164 |
| 1720737600 | 55.77 | 3.31 | 6.31 | 53.5 | 56.05 | 53.06 | 4671042 |
| 1720651200 | 52.46 | 1.36 | 2.66 | 51.13 | 52.5 | 50.93 | 1219851 |
| 1720564800 | 51.1 | 1.05 | 2.10 | 49.77 | 51.14 | 49.56 | 1607559 |
| 1720478400 | 50.05 | 0.12 | 0.24 | 50.25 | 50.58 | 49.76 | 1451358 |
| 1720219200 | 49.93 | -0.42 | -0.83 | 50.26 | 50.4 | 49.72 | 1863148 |
| 1720040640 | 50.35 | -0.77 | -1.51 | 51.15 | 51.55 | 50.35 | 1145459 |
| 1719960000 | 51.12 | 0.32 | 0.63 | 51.17 | 51.38 | 50.435 | 1719724 |
| 1719873600 | 50.8 | 2.96 | 6.19 | 51.09 | 51.91 | 50.66 | 2208362 |
| 1719614400 | 47.84 | 0 | 0.00 | 47.84 | 47.84 | 47.84 | 0 |
| 1719528000 | 47.84 | 0.04 | 0.08 | 47.58 | 48.3 | 47.38 | 1200219 |
| 1719441600 | 47.8 | -0.48 | -0.99 | 47.98 | 48.13 | 47.33 | 1572146 |
| 1719355200 | 48.28 | -0.24 | -0.49 | 48.35 | 48.5775 | 47.935 | 1471498 |
| 1719268800 | 48.52 | 0.72 | 1.51 | 48.06 | 49.05 | 47.715 | 2184787 |
| 1719009600 | 47.8 | 0.49 | 1.04 | 47.08 | 47.96 | 46.68 | 33958869 |
| 1718923200 | 47.31 | 0.17 | 0.36 | 46.82 | 47.61 | 46.61 | 1409830 |
| 1718750400 | 47.14 | 0.06 | 0.13 | 47 | 47.41 | 46.8 | 1261259 |
| 1718664000 | 47.08 | 0.26 | 0.56 | 46.77 | 47.1 | 45.86 | 1592436 |
| 1718404800 | 46.82 | -1.36 | -2.82 | 46.64 | 47.32 | 46.2357 | 1548218 |
| 1718318400 | 48.18 | -0.43 | -0.88 | 48.38 | 49.11 | 47.95 | 2511796 |
| 1718232000 | 48.61 | 2.18 | 4.70 | 47.74 | 48.89 | 47.48 | 3502146 |
| 1718145600 | 46.43 | -0.82 | -1.74 | 46.55 | 46.815 | 45.32 | 3758476 |
| 1718059200 | 47.25 | -0.8 | -1.66 | 47.41 | 47.7 | 46.32 | 2825506 |
| 1717800000 | 48.05 | -0.45 | -0.93 | 48.06 | 48.75 | 47.78 | 1432666 |
| 1717713600 | 48.5 | -0.11 | -0.23 | 48.66 | 49.1 | 48.04 | 1333968 |
| 1717627200 | 48.61 | 0.27 | 0.56 | 48.71 | 48.71 | 48 | 1452742 |
| 1717540800 | 48.34 | -1.31 | -2.64 | 48.98 | 49.65 | 48.17 | 1511445 |
| 1717454400 | 49.65 | -1.59 | -3.10 | 51.47 | 51.599 | 49.06 | 1551401 |
| 1717195200 | 51.24 | 1.18 | 2.36 | 50.46 | 51.29 | 50.06 | 1674421 |
| 1717108800 | 50.06 | 0.6 | 1.21 | 50.11 | 50.42 | 49.58 | 731039 |
| 1717022400 | 49.46 | -1.01 | -2.00 | 49.55 | 49.55 | 48.5701 | 1271312 |
| 1716936000 | 50.47 | -0.3 | -0.59 | 51.08 | 51.37 | 50.16 | 1317178 |
| 1716590400 | 50.77 | 0.53 | 1.05 | 50.5 | 50.8 | 50.13 | 1949783 |
| 1716504000 | 50.24 | -3.02 | -5.67 | 53.57 | 53.7 | 49.72 | 5221312 |
| 1716417600 | 53.26 | -0.34 | -0.63 | 53.42 | 53.635 | 52.73 | 1152296 |
| 1716331200 | 53.6 | 0.15 | 0.28 | 53.23 | 53.75 | 53.23 | 1105651 |
| 1716244800 | 53.45 | -1.38 | -2.52 | 55 | 55 | 53.42 | 1038072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
