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 | 2.8606 | 6.11762189906 | 46.76 | 50.94 | 46.16 | 8961209 | 48.21928893 | CS |
| 4 | 3.9506 | 8.65031749507 | 45.67 | 50.94 | 44.775 | 10533083 | 46.90588519 | CS |
| 12 | 0.2906 | 0.589093857693 | 49.33 | 50.94 | 42.61 | 10840342 | 46.34939998 | CS |
| 26 | 0.0806 | 0.162696810658 | 49.54 | 55.69 | 42.61 | 10868277 | 48.73093663 | CS |
| 52 | -6.6894 | -11.8795950986 | 56.31 | 62.11 | 42.61 | 9847305 | 51.65581115 | CS |
| 156 | 23.0906 | 87.0358085187 | 26.53 | 62.78 | 25.895 | 11441990 | 44.18096861 | CS |
| 260 | 10.2806 | 26.1326893747 | 39.34 | 62.78 | 11.87 | 12487036 | 35.43811858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 49.67 | 0.95 | 1.95 | 49.58 | 50.94 | 48.35 | 16646413 |
| 1721342400 | 48.72 | -0.18 | -0.37 | 48.9 | 49.34 | 48.58 | 10770078 |
| 1721256000 | 48.9 | 0.18 | 0.37 | 48.73 | 49.26 | 48.56 | 7792133 |
| 1721169600 | 48.72 | 0.76 | 1.58 | 47.7 | 48.95 | 47.44 | 8219319 |
| 1721083200 | 47.96 | 1.54 | 3.32 | 46.81 | 48.68 | 46.57 | 11440858 |
| 1720824000 | 46.42 | 0.23 | 0.50 | 46.76 | 46.76 | 46.16 | 6583659 |
| 1720737600 | 46.19 | 0.91 | 2.01 | 45.38 | 46.305 | 45.21 | 5928825 |
| 1720651200 | 45.28 | 0.08 | 0.18 | 45.1 | 45.3 | 44.775 | 8538176 |
| 1720564800 | 45.2 | -1.04 | -2.25 | 45.89 | 45.93 | 45.16 | 6740527 |
| 1720478400 | 46.24 | 0.1 | 0.22 | 46.01 | 46.35 | 45.78 | 5469294 |
| 1720219200 | 46.14 | -1.17 | -2.47 | 47.18 | 47.34 | 45.96 | 7916845 |
| 1720040640 | 47.31 | 0.62 | 1.33 | 47.02 | 47.54 | 46.91 | 6655484 |
| 1719960000 | 46.69 | 0.11 | 0.24 | 47.02 | 47.27 | 46.15 | 7927750 |
| 1719873600 | 46.58 | -0.6 | -1.27 | 47.48 | 47.48 | 46.48 | 8464056 |
| 1719614400 | 47.18 | 0.17 | 0.36 | 47.29 | 47.615 | 46.84 | 14139870 |
| 1719528000 | 47.01 | 0.78 | 1.69 | 46.48 | 47.04 | 46.39 | 9945022 |
| 1719441600 | 46.23 | -1.29 | -2.71 | 47.35 | 47.46 | 46.21 | 13499719 |
| 1719355200 | 47.52 | 0.04 | 0.08 | 46.98 | 47.64 | 46.91 | 14304470 |
| 1719268800 | 47.48 | 1.82 | 3.99 | 45.98 | 47.67 | 45.87 | 19089346 |
| 1719009600 | 45.66 | 0.2 | 0.44 | 45.67 | 45.995 | 45.455 | 26703148 |
| 1718923200 | 45.46 | 1.02 | 2.30 | 44.56 | 45.82 | 44.34 | 14610351 |
| 1718750400 | 44.44 | 0.81 | 1.86 | 44.27 | 45.185 | 43.81 | 13068229 |
| 1718664000 | 43.63 | 0.63 | 1.47 | 43.1 | 43.85 | 43.01 | 11062878 |
| 1718404800 | 43 | -0.81 | -1.85 | 43.46 | 43.46 | 42.61 | 12740337 |
| 1718318400 | 43.81 | -0.9 | -2.01 | 44.62 | 44.68 | 43.43 | 12180027 |
| 1718232000 | 44.71 | -0.25 | -0.56 | 45.12 | 45.45 | 44.67 | 7798797 |
| 1718145600 | 44.96 | -0.02 | -0.04 | 44.58 | 45.08 | 44.27 | 8304173 |
| 1718059200 | 44.98 | 0.43 | 0.97 | 44.48 | 45.3 | 43.9422 | 12700509 |
| 1717800000 | 44.55 | 0.89 | 2.04 | 43.5 | 44.715 | 43.38 | 14571015 |
| 1717713600 | 43.66 | 0.46 | 1.06 | 43.07 | 43.75 | 42.77 | 10517607 |
| 1717627200 | 43.2 | -0.21 | -0.48 | 43.62 | 43.72 | 42.775 | 10659741 |
| 1717540800 | 43.41 | -0.66 | -1.50 | 43.76 | 43.86 | 42.955 | 15704121 |
| 1717454400 | 44.07 | -1.82 | -3.97 | 46.15 | 46.15 | 43.81 | 15480663 |
| 1717195200 | 45.89 | 0.3 | 0.66 | 45.65 | 46.025 | 45.46 | 41727215 |
| 1717108800 | 45.59 | -0.05 | -0.11 | 45.53 | 46.175 | 45.45 | 14338165 |
| 1717022400 | 45.64 | -0.89 | -1.91 | 46 | 46.42 | 45.4125 | 13139063 |
| 1716936000 | 46.53 | 0.29 | 0.63 | 46.525 | 47.22 | 46.32 | 9650693 |
| 1716590400 | 46.24 | -0.08 | -0.17 | 46.59 | 46.87 | 46.115 | 6800465 |
| 1716504000 | 46.32 | -0.16 | -0.34 | 46.62 | 47.15 | 46.04 | 8451800 |
| 1716417600 | 46.48 | -1.81 | -3.75 | 48.22 | 48.29 | 46.25 | 11800811 |
| 1716331200 | 48.29 | 0.06 | 0.12 | 48.24 | 49.12 | 48.2 | 6925595 |
| 1716244800 | 48.23 | -0.36 | -0.74 | 48.6 | 48.67 | 47.875 | 6876054 |
| 1715985600 | 48.59 | 0.17 | 0.35 | 48.7 | 48.77 | 48.29 | 5515772 |
| 1715899200 | 48.42 | 0.11 | 0.23 | 47.98 | 48.655 | 47.965 | 7623457 |
| 1715812800 | 48.31 | -0.31 | -0.64 | 48.67 | 48.67 | 47.4 | 6938591 |
| 1715726400 | 48.62 | -0.13 | -0.27 | 48.9 | 49 | 48.01 | 8404610 |
| 1715640000 | 48.75 | 0.25 | 0.52 | 48.74 | 48.95 | 48.55 | 6552764 |
| 1715380800 | 48.5 | 0.02 | 0.04 | 48.69 | 48.83 | 48.13 | 9203332 |
| 1715294400 | 48.48 | 0.62 | 1.30 | 48.07 | 48.63 | 47.95 | 6366893 |
| 1715208000 | 47.86 | -0.31 | -0.64 | 47.73 | 48.175 | 47.58 | 6453269 |
| 1715121600 | 48.17 | 0.21 | 0.44 | 47.94 | 48.435 | 47.79 | 8887044 |
| 1715035200 | 47.96 | 0.3 | 0.63 | 48.07 | 48.55 | 47.81 | 9857753 |
| 1714776000 | 47.66 | 0.08 | 0.17 | 47.66 | 47.97 | 47.13 | 11106755 |
| 1714689600 | 47.58 | 0.42 | 0.89 | 47.56 | 48 | 47.26 | 8933222 |
| 1714603200 | 47.16 | -0.32 | -0.67 | 47.4 | 47.78 | 46.915 | 11218077 |
| 1714516800 | 47.48 | -1.73 | -3.52 | 48.93 | 49.35 | 47.43 | 14140078 |
| 1714430400 | 49.21 | 0.01 | 0.02 | 49.04 | 49.4 | 48.61 | 9211326 |
| 1714171200 | 49.2 | -0.24 | -0.49 | 49.33 | 49.65 | 48.99 | 8249640 |
| 1714084800 | 49.44 | 0.33 | 0.67 | 49.28 | 49.6287 | 48.66 | 7706007 |
| 1713998400 | 49.11 | -0.44 | -0.89 | 49.24 | 49.71 | 48.615 | 10180231 |
| 1713912000 | 49.55 | 0.04 | 0.08 | 49.25 | 49.84 | 48.93 | 11135516 |
| 1713825600 | 49.51 | -0.34 | -0.68 | 49.37 | 50.045 | 48.7 | 10879396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
