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 | -2.24 | -4.2368072631 | 52.87 | 54.58 | 49.77 | 1762945 | 51.8772465 | CS |
| 4 | -0.41 | -0.80329153605 | 51.04 | 58.7 | 49.08 | 2863294 | 54.19043895 | CS |
| 12 | 11.94 | 30.8606875162 | 38.69 | 58.7 | 37.86 | 1081408 | 52.92688724 | CS |
| 26 | 11.19 | 28.3722109533 | 39.44 | 58.7 | 37.58 | 605799 | 50.62857846 | CS |
| 52 | 14.83 | 41.4245810056 | 35.8 | 58.7 | 34.04 | 412835 | 47.33337922 | CS |
| 156 | 8.91 | 21.3566634708 | 41.72 | 62.56 | 34.04 | 368685 | 46.94246592 | CS |
| 260 | 0.65 | 1.30052020808 | 49.98 | 64.86 | 13 | 468588 | 41.51216549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 50.29 | -0.45 | -0.89 | 50.1001 | 51.79 | 49.81 | 1304041 |
| 1721342400 | 50.74 | -1.26 | -2.42 | 51.72 | 52 | 49.77 | 1543438 |
| 1721256000 | 52 | -1.08 | -2.03 | 53.785 | 54.58 | 51.6668 | 1901349 |
| 1721169600 | 53.08 | 0.4 | 0.76 | 52.65 | 53.2228 | 52.3 | 951649 |
| 1721083200 | 52.68 | -0.26 | -0.49 | 52.87 | 53.64 | 52.48 | 3064435 |
| 1720824000 | 52.94 | 0.95 | 1.83 | 52.25 | 53.71 | 52.02 | 1574520 |
| 1720737600 | 51.99 | -1.47 | -2.75 | 53.19 | 53.662 | 51.54 | 2594810 |
| 1720651200 | 53.46 | -1.96 | -3.54 | 56.02 | 56.08 | 52.56 | 4189316 |
| 1720564800 | 55.42 | -1.15 | -2.03 | 56.86 | 57.48 | 55.3 | 1668771 |
| 1720478400 | 56.57 | -1.06 | -1.84 | 57.9 | 58.7 | 56.15 | 2760872 |
| 1720219200 | 57.63 | 0.88 | 1.55 | 56.26 | 57.68 | 55.61 | 4148564 |
| 1720040640 | 56.75 | 1.86 | 3.39 | 55.36 | 57 | 54.52 | 2232264 |
| 1719960000 | 54.89 | 2.78 | 5.33 | 53.3 | 55.37 | 52.64 | 17759646 |
| 1719873600 | 52.11 | -2.24 | -4.12 | 55.35 | 55.35 | 52.11 | 1945818 |
| 1719614400 | 54.35 | 0.66 | 1.23 | 53.03 | 56 | 53.01 | 987126 |
| 1719528000 | 53.69 | 2.72 | 5.34 | 50.62 | 56 | 50.36 | 2611289 |
| 1719441600 | 50.97 | 1.72 | 3.49 | 49.75 | 51.37 | 49.08 | 687969 |
| 1719355200 | 49.25 | -1.48 | -2.92 | 51 | 51.275 | 49.24 | 291298 |
| 1719268800 | 50.73 | -0.31 | -0.61 | 51.04 | 51.8 | 50.4 | 253218 |
| 1719009600 | 51.04 | 0.13 | 0.26 | 50.5 | 51.595 | 49.66 | 411880 |
| 1718923200 | 50.91 | -0.98 | -1.89 | 51.24 | 52.344 | 50.06 | 470061 |
| 1718750400 | 51.89 | 3.63 | 7.52 | 48.26 | 52.53 | 48.21 | 1053076 |
| 1718664000 | 48.26 | 1.53 | 3.27 | 45.96 | 48.46 | 45.9 | 211616 |
| 1718404800 | 46.73 | -0.27 | -0.57 | 47.01 | 47.19 | 46.0201 | 110423 |
| 1718318400 | 47 | 0.37 | 0.79 | 46.13 | 47.49 | 45.98 | 1160186 |
| 1718232000 | 46.63 | 2.46 | 5.57 | 45.02 | 47.6 | 45.02 | 365036 |
| 1718145600 | 44.17 | 0.29 | 0.66 | 43.58 | 44.8 | 43.58 | 135864 |
| 1718059200 | 43.88 | 0.12 | 0.27 | 43.23 | 44.11 | 43.01 | 74602 |
| 1717800000 | 43.76 | 1.37 | 3.23 | 42.1 | 44.015 | 42.1 | 91416 |
| 1717713600 | 42.39 | -0.93 | -2.15 | 43.07 | 43.65 | 42.13 | 75904 |
| 1717627200 | 43.32 | 0.31 | 0.72 | 42.55 | 43.6 | 42.4401 | 84713 |
| 1717540800 | 43.01 | -0.23 | -0.53 | 43 | 44.25 | 43 | 86122 |
| 1717454400 | 43.24 | -0.19 | -0.44 | 43.28 | 43.815 | 42.15 | 110398 |
| 1717195200 | 43.43 | 0.98 | 2.31 | 42.38 | 43.67 | 42.38 | 156113 |
| 1717108800 | 42.45 | -0.16 | -0.38 | 42.54 | 43.25 | 42.23 | 82031 |
| 1717022400 | 42.61 | -1.2 | -2.74 | 43.27 | 43.485 | 42.52 | 107894 |
| 1716936000 | 43.81 | -0.02 | -0.05 | 43.47 | 44.07 | 43.2 | 110291 |
| 1716590400 | 43.83 | 0.28 | 0.64 | 43.36 | 44.1 | 43.225 | 105557 |
| 1716504000 | 43.55 | -0.7 | -1.58 | 44.07 | 44.07 | 43.06 | 168190 |
| 1716417600 | 44.25 | -0.21 | -0.47 | 44.06 | 44.5 | 43.8515 | 140897 |
| 1716331200 | 44.46 | 0.96 | 2.21 | 43.41 | 44.47 | 42.77 | 134655 |
| 1716244800 | 43.5 | 0.18 | 0.42 | 42.94 | 43.59 | 42.4985 | 79991 |
| 1715985600 | 43.32 | -0.18 | -0.41 | 43.2 | 44 | 42.94 | 190437 |
| 1715899200 | 43.5 | -0.91 | -2.05 | 44.45 | 44.51 | 43.2 | 163533 |
| 1715812800 | 44.41 | -0.34 | -0.76 | 45 | 45.61 | 43.99 | 295032 |
| 1715726400 | 44.75 | -0.15 | -0.33 | 44.88 | 45.73 | 44.44 | 216525 |
| 1715640000 | 44.9 | 0.3 | 0.67 | 44.82 | 45.76 | 44.43 | 364666 |
| 1715380800 | 44.6 | 1.11 | 2.55 | 43.61 | 44.87 | 42.85 | 520008 |
| 1715294400 | 43.49 | 2.65 | 6.49 | 40.92 | 44.87 | 39.32 | 744334 |
| 1715208000 | 40.84 | 0.38 | 0.94 | 40.02 | 41.85 | 40 | 308350 |
| 1715121600 | 40.46 | 0.11 | 0.27 | 40.23 | 40.48 | 39.8939 | 76591 |
| 1715035200 | 40.35 | 0.92 | 2.33 | 39.42 | 40.48 | 39.23 | 112391 |
| 1714776000 | 39.43 | 1.57 | 4.15 | 38.49 | 39.6199 | 38.1701 | 143793 |
| 1714689600 | 37.86 | -0.24 | -0.63 | 38.33 | 38.63 | 37.86 | 116786 |
| 1714603200 | 38.1 | -0.57 | -1.47 | 38.33 | 39 | 38.1 | 137226 |
| 1714516800 | 38.67 | -0.09 | -0.23 | 38.77 | 39.11 | 38.28 | 44846 |
| 1714430400 | 38.76 | 0.44 | 1.15 | 38.69 | 39.16 | 38.2328 | 39430 |
| 1714171200 | 38.32 | 0.42 | 1.11 | 37.68 | 38.61 | 37.68 | 48236 |
| 1714084800 | 37.9 | -0.29 | -0.76 | 38.05 | 38.06 | 37.58 | 66097 |
| 1713998400 | 38.19 | -0.44 | -1.14 | 38.82 | 38.82 | 38.09 | 28080 |
| 1713912000 | 38.63 | 0.23 | 0.60 | 38.34 | 39.08 | 38.3 | 39003 |
| 1713825600 | 38.4 | 0.32 | 0.84 | 38.08 | 38.92 | 37.62 | 139856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
