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 | -0.0525 | -0.103509463722 | 50.72 | 51.96 | 49.51 | 1566383 | 50.44371208 | CS |
| 4 | 0.4475 | 0.891079251294 | 50.22 | 51.96 | 48.66 | 1515325 | 50.17623147 | CS |
| 12 | 1.6475 | 3.36087311302 | 49.02 | 51.96 | 45.58 | 1580383 | 49.05885682 | CS |
| 26 | 3.9875 | 8.54220222793 | 46.68 | 51.96 | 41.72 | 1631917 | 47.31105069 | CS |
| 52 | 13.4275 | 36.0566595059 | 37.24 | 51.96 | 32.19 | 1893500 | 43.39366342 | CS |
| 156 | 12.9075 | 34.1829978814 | 37.76 | 51.96 | 28.505 | 1744227 | 38.88762967 | CS |
| 260 | 16.1375 | 46.7347234289 | 34.53 | 64.5 | 28.505 | 1583531 | 39.24178078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 50.15 | 0.05 | 0.10 | 49.77 | 50.43 | 49.51 | 3254322 |
| 1726785600 | 50.1 | -0.15 | -0.30 | 50.63 | 50.68 | 49.905 | 1216239 |
| 1726699200 | 50.25 | -1.15 | -2.24 | 51.6509 | 51.96 | 50.2 | 1217544 |
| 1726612800 | 51.4 | 0.49 | 0.96 | 51.22 | 51.9 | 51.15 | 1283514 |
| 1726526400 | 50.91 | 0.44 | 0.87 | 50.97 | 51.05 | 50.59 | 803959 |
| 1726267200 | 50.47 | 0.32 | 0.64 | 50.24 | 50.72 | 50.04 | 1618305 |
| 1726180800 | 50.15 | 0.52 | 1.05 | 49.51 | 50.23 | 49.02 | 1600990 |
| 1726094400 | 49.63 | -1.5 | -2.93 | 49.99 | 50.5 | 48.66 | 2971958 |
| 1726008000 | 51.13 | 1.47 | 2.96 | 49.84 | 51.15 | 49.84 | 1290726 |
| 1725921600 | 49.66 | 0.07 | 0.14 | 49.95 | 49.95 | 49.43 | 1725093 |
| 1725662400 | 49.59 | -0.72 | -1.43 | 50.6546 | 50.7 | 49.46 | 1128072 |
| 1725576000 | 50.31 | -0.42 | -0.83 | 50.45 | 50.71 | 50.01 | 1311266 |
| 1725489600 | 50.73 | 0.24 | 0.48 | 50.55 | 50.94 | 50.35 | 885869 |
| 1725403200 | 50.49 | 0.31 | 0.62 | 50.65 | 51.28 | 50.26 | 1562371 |
| 1725057600 | 50.18 | 0.08 | 0.16 | 50.1 | 50.3997 | 49.7 | 1340020 |
| 1724971200 | 50.1 | -0.15 | -0.30 | 50.32 | 50.86 | 50.03 | 1003702 |
| 1724884800 | 50.25 | 0.69 | 1.39 | 49.7 | 50.42 | 49.505 | 1250241 |
| 1724798400 | 49.56 | -0.14 | -0.28 | 49.64 | 49.93 | 49.19 | 1949656 |
| 1724712000 | 49.7 | -0.44 | -0.88 | 50.22 | 50.5 | 49.66 | 1220683 |
| 1724452800 | 50.14 | -0.11 | -0.22 | 50.35 | 50.45 | 49.87 | 1070932 |
| 1724366400 | 50.25 | 0.2 | 0.40 | 50 | 50.42 | 50 | 985712 |
| 1724280000 | 50.05 | 0.55 | 1.11 | 49.71 | 50.39 | 49.38 | 1471891 |
| 1724193600 | 49.5 | 0.37 | 0.75 | 49.08 | 49.59 | 48.75 | 1548449 |
| 1724107200 | 49.13 | 0.95 | 1.97 | 48.18 | 49.14 | 48.064 | 852368 |
| 1723848000 | 48.18 | -0.87 | -1.77 | 48.88 | 49.125 | 48.13 | 1697873 |
| 1723761600 | 49.05 | 0.55 | 1.13 | 48.71 | 49.08 | 48.5 | 1169926 |
| 1723675200 | 48.5 | 0.02 | 0.04 | 48.37 | 48.64 | 48.35 | 1190088 |
| 1723588800 | 48.48 | 0.7 | 1.47 | 48.39 | 48.69 | 47.95 | 1912977 |
| 1723502400 | 47.78 | -0.01 | -0.02 | 47.7 | 48.27 | 47.59 | 1734135 |
| 1723243200 | 47.79 | 0.18 | 0.38 | 47.61 | 48.07 | 47.43 | 1511936 |
| 1723156800 | 47.61 | 0.22 | 0.46 | 47.35 | 47.67 | 46.865 | 1014959 |
| 1723070400 | 47.39 | -0.46 | -0.96 | 48.14 | 48.535 | 47.39 | 2399457 |
| 1722984000 | 47.85 | 0.22 | 0.46 | 47.73 | 48.55 | 47.57 | 1611630 |
| 1722897600 | 47.63 | -0.38 | -0.79 | 48 | 48.24 | 47.44 | 1977025 |
| 1722638400 | 48.01 | 0.61 | 1.29 | 47.31 | 48.28 | 46.95 | 1595703 |
| 1722552000 | 47.4 | -0.51 | -1.06 | 47.89 | 48.215 | 47.39 | 2206521 |
| 1722465600 | 47.91 | -0.06 | -0.13 | 48.33 | 48.89 | 47.845 | 2318143 |
| 1722379200 | 47.97 | 0.39 | 0.82 | 47.57 | 48.1 | 47.4101 | 2327536 |
| 1722292800 | 47.58 | 1.65 | 3.59 | 46.13 | 47.75 | 46.06 | 1984486 |
| 1722033600 | 45.93 | -0.8 | -1.71 | 46.73 | 46.76 | 45.58 | 2683810 |
| 1721947200 | 46.73 | -3.22 | -6.45 | 49.39 | 49.39 | 46.64 | 3289869 |
| 1721860800 | 49.95 | 0 | 0.00 | 49.86 | 50.54 | 49.81 | 1511023 |
| 1721774400 | 49.95 | -0.54 | -1.07 | 50.71 | 50.87 | 49.86 | 1281888 |
| 1721688000 | 50.4923 | 1.05 | 2.13 | 49.6 | 50.51 | 49.46 | 700973 |
| 1721428800 | 49.44 | 0.19 | 0.39 | 49.32 | 49.68 | 49.17 | 1051759 |
| 1721342400 | 49.25 | -0.09 | -0.18 | 49.34 | 49.73 | 49 | 1351499 |
| 1721256000 | 49.34 | 0.08 | 0.16 | 49.105 | 49.67 | 49.07 | 1370853 |
| 1721169600 | 49.26 | 0.94 | 1.95 | 48.47 | 49.29 | 48.35 | 1803024 |
| 1721083200 | 48.32 | -1.09 | -2.21 | 49.36 | 49.43 | 48.27 | 2157472 |
| 1720824000 | 49.41 | 0.04 | 0.08 | 49.37 | 49.59 | 49.04 | 2047495 |
| 1720737600 | 49.37 | -0.23 | -0.46 | 49.67 | 49.67 | 49.35 | 1283161 |
| 1720651200 | 49.6 | -0.14 | -0.28 | 49.88 | 50.02 | 49.51 | 1270734 |
| 1720564800 | 49.74 | -0.18 | -0.36 | 49.92 | 50 | 49.66 | 1118691 |
| 1720478400 | 49.92 | -0.48 | -0.95 | 50.49 | 50.83 | 49.79 | 1362918 |
| 1720219200 | 50.4 | 0.11 | 0.22 | 50.29 | 50.45 | 49.63 | 1474546 |
| 1720040640 | 50.29 | 1.14 | 2.32 | 49.49 | 50.31 | 49.35 | 1226590 |
| 1719960000 | 49.15 | 0.83 | 1.72 | 48.36 | 49.19 | 48.1834 | 1148806 |
| 1719873600 | 48.32 | -0.47 | -0.96 | 49.02 | 49.1 | 48.02 | 1301288 |
| 1719614400 | 48.79 | -0.56 | -1.13 | 49.45 | 49.5 | 48.66 | 3590949 |
| 1719528000 | 49.35 | -0.09 | -0.18 | 49.61 | 49.645 | 49.19 | 1070071 |
| 1719441600 | 49.44 | -0.42 | -0.84 | 49.66 | 49.79 | 49.35 | 901446 |
| 1719355200 | 49.86 | -0.06 | -0.12 | 49.96 | 50 | 49.62 | 1261295 |
| 1719268800 | 49.92 | 0.57 | 1.16 | 49.35 | 50.0788 | 49.32 | 1943743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
