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 | -0.19 | -0.378561466428 | 50.19 | 52.35 | 48.76 | 106346 | 50.64527395 | CS |
| 4 | 2.43 | 5.10826150935 | 47.57 | 52.35 | 45.535 | 99786 | 48.15042582 | CS |
| 12 | 13.36 | 36.4628820961 | 36.64 | 52.35 | 36.12 | 102253 | 44.01417727 | CS |
| 26 | 10.93 | 27.9754287177 | 39.07 | 52.35 | 33.84 | 90966 | 40.73511485 | CS |
| 52 | 21.05 | 72.7115716753 | 28.95 | 52.35 | 27.09 | 87070 | 37.77594528 | CS |
| 156 | -16 | -24.2424242424 | 66 | 67.303 | 21.64 | 116186 | 32.98375788 | CS |
| 260 | 43.5 | 669.230769231 | 6.5 | 67.303 | 4.72 | 136523 | 27.40773173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 50.77 | -0.24 | -0.47 | 51.39 | 52.35 | 50.7575 | 83467 |
| 1731454800 | 51.01 | -0.21 | -0.41 | 51.12 | 51.87 | 50.115 | 120887 |
| 1731368400 | 51.22 | 0.92 | 1.83 | 50.94 | 51.425 | 49.8 | 104443 |
| 1731109200 | 50.3 | 0.35 | 0.70 | 50.25 | 50.435 | 49.4 | 115633 |
| 1731022800 | 49.95 | -0.24 | -0.48 | 50.19 | 50.3348 | 48.76 | 107299 |
| 1730936400 | 50.19 | 3.24 | 6.90 | 48.85 | 50.75 | 48 | 214409 |
| 1730850000 | 46.95 | 0.64 | 1.38 | 46.31 | 47.06 | 46.175 | 103644 |
| 1730763600 | 46.31 | -0.17 | -0.37 | 46.33 | 46.66 | 45.7701 | 62424 |
| 1730500800 | 46.48 | -0.45 | -0.96 | 47.03 | 47.245 | 46.1 | 80212 |
| 1730414400 | 46.93 | 0.26 | 0.56 | 46.67 | 46.93 | 46.16 | 97871 |
| 1730328000 | 46.67 | -0.4 | -0.85 | 47.11 | 47.11 | 46.53 | 79768 |
| 1730241600 | 47.07 | 0.13 | 0.28 | 46.64 | 47.07 | 46.44 | 110756 |
| 1730155200 | 46.94 | 0.97 | 2.11 | 46.34 | 47.07 | 46.29 | 95871 |
| 1729896000 | 45.97 | -0.75 | -1.61 | 46.79 | 46.95 | 45.58 | 74295 |
| 1729809600 | 46.72 | -0.3 | -0.64 | 47.12 | 47.205 | 46.34 | 77380 |
| 1729723200 | 47.02 | 0.57 | 1.23 | 46.45 | 47.06 | 46.23 | 124202 |
| 1729636800 | 46.45 | 0.45 | 0.98 | 45.93 | 46.45 | 45.535 | 68633 |
| 1729550400 | 46 | -1.45 | -3.06 | 47.45 | 47.45 | 45.79 | 118157 |
| 1729291200 | 47.45 | 0.3 | 0.64 | 47.41 | 47.5 | 46.75 | 76550 |
| 1729204800 | 47.15 | -0.42 | -0.88 | 47.57 | 47.6999 | 46.8 | 79824 |
| 1729118400 | 47.57 | 0.8 | 1.71 | 47.26 | 47.64 | 46.82 | 155478 |
| 1729032000 | 46.77 | 0.18 | 0.39 | 46.66 | 47.51 | 46.66 | 111204 |
| 1728945600 | 46.59 | -1.42 | -2.96 | 48 | 48.91 | 46.54 | 346482 |
| 1728686400 | 48.01 | 0.03 | 0.06 | 48.1 | 48.5 | 47.34 | 280795 |
| 1728600000 | 47.98 | 1.4 | 3.01 | 47 | 49.6 | 46.63 | 251969 |
| 1728513600 | 46.58 | 8.13 | 21.14 | 38.65 | 46.8699 | 38.65 | 558088 |
| 1728427200 | 38.45 | 0.35 | 0.92 | 38.28 | 38.75 | 38.02 | 119621 |
| 1728340800 | 38.1 | -0.06 | -0.16 | 38 | 38.2746 | 38 | 77521 |
| 1728081600 | 38.16 | 0.22 | 0.58 | 38.25 | 38.3699 | 37.98 | 49047 |
| 1727995200 | 37.94 | -0.03 | -0.08 | 37.88 | 38.37 | 37.88 | 56382 |
| 1727908800 | 37.97 | 0.24 | 0.64 | 37.45 | 38.3 | 37.45 | 49081 |
| 1727822400 | 37.73 | -0.44 | -1.15 | 37.95 | 38.42 | 37.55 | 57356 |
| 1727736000 | 38.17 | -0.26 | -0.68 | 38.42 | 38.84 | 37.97 | 37745 |
| 1727476800 | 38.43 | 0.12 | 0.31 | 38.63 | 38.84 | 38.2583 | 35631 |
| 1727390400 | 38.31 | 0.02 | 0.05 | 38.51 | 38.7052 | 38.29 | 73141 |
| 1727304000 | 38.29 | -0.61 | -1.57 | 38.94 | 38.94 | 38.19 | 56953 |
| 1727217600 | 38.9 | -0.18 | -0.46 | 39.21 | 39.38 | 38.82 | 47724 |
| 1727131200 | 39.08 | 0.07 | 0.18 | 39.12 | 39.35 | 38.5342 | 47851 |
| 1726872000 | 39.01 | -0.17 | -0.43 | 39.07 | 39.8499 | 39 | 150278 |
| 1726785600 | 39.18 | 0.78 | 2.03 | 38.87 | 39.3199 | 38.33 | 51857 |
| 1726699200 | 38.4 | -0.07 | -0.18 | 38.27 | 39.27 | 38.08 | 63534 |
| 1726612800 | 38.47 | 0.38 | 1.00 | 38.38 | 38.93 | 38.08 | 82699 |
| 1726526400 | 38.09 | 0.39 | 1.03 | 37.93 | 38.15 | 37.5441 | 41643 |
| 1726267200 | 37.7 | 0.87 | 2.36 | 37.06 | 38.27 | 36.92 | 54326 |
| 1726180800 | 36.83 | 0.23 | 0.63 | 36.72 | 37.06 | 36.67 | 42543 |
| 1726094400 | 36.6 | -0.58 | -1.56 | 37.01 | 37.075 | 36.12 | 56288 |
| 1726008000 | 37.18 | 0.01 | 0.03 | 37.37 | 37.37 | 36.73 | 42205 |
| 1725921600 | 37.17 | -0.25 | -0.67 | 37.28 | 37.5 | 36.86 | 74038 |
| 1725662400 | 37.42 | -1.56 | -4.00 | 39.08 | 39.2 | 37.4 | 68014 |
| 1725576000 | 38.98 | -0.01 | -0.03 | 39 | 39.3 | 38.4 | 151768 |
| 1725489600 | 38.99 | 0.19 | 0.49 | 38.72 | 39.625 | 38.71 | 65864 |
| 1725403200 | 38.8 | 0.44 | 1.15 | 38.32 | 38.86 | 38.2 | 124714 |
| 1725057600 | 38.36 | -0.23 | -0.60 | 38.56 | 38.79 | 37.9696 | 77259 |
| 1724971200 | 38.59 | 0.61 | 1.61 | 38.23 | 38.63 | 37.9 | 49267 |
| 1724884800 | 37.98 | 0.09 | 0.24 | 37.98 | 38.44 | 37.865 | 51429 |
| 1724798400 | 37.89 | -0.06 | -0.16 | 37.87 | 38.13 | 37.77 | 52039 |
| 1724712000 | 37.95 | -0.1 | -0.26 | 38.15 | 38.59 | 37.9 | 61931 |
| 1724452800 | 38.05 | 0.82 | 2.20 | 37.16 | 38.285 | 36.9153 | 133197 |
| 1724366400 | 37.23 | 0.59 | 1.61 | 36.64 | 37.42 | 36.64 | 130242 |
| 1724280000 | 36.64 | 0.61 | 1.69 | 36.05 | 36.76 | 35.825 | 55307 |
| 1724193600 | 36.03 | -0.82 | -2.23 | 36.92 | 36.92 | 35.9 | 42335 |
| 1724107200 | 36.85 | 0.51 | 1.40 | 36.57 | 36.91 | 36.4 | 48847 |
| 1723848000 | 36.34 | 0.29 | 0.80 | 36 | 36.35 | 35.58 | 123871 |
| 1723761600 | 36.05 | 0.37 | 1.04 | 36.23 | 36.36 | 35.855 | 46033 |
| 1723675200 | 35.68 | -0.42 | -1.16 | 36.23 | 36.23 | 35.23 | 67709 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
