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 | 1.265 | 2.71023031601 | 46.675 | 50.29 | 44.34 | 1732057 | 47.91538477 | CS |
| 4 | 7.15 | 17.5288060799 | 40.79 | 50.29 | 39.9 | 1410389 | 44.89770173 | CS |
| 12 | -3.22 | -6.29397967162 | 51.16 | 53.34 | 39.9 | 1616649 | 46.48865098 | CS |
| 26 | -31.63 | -39.7511624984 | 79.57 | 84.2 | 39.9 | 1369992 | 53.03846687 | CS |
| 52 | -16.33 | -25.4084331726 | 64.27 | 84.2 | 39.9 | 1154610 | 60.00020747 | CS |
| 156 | 6.57 | 15.8810732415 | 41.37 | 84.2 | 36.5536 | 951292 | 60.32815148 | CS |
| 260 | 41.93 | 697.670549085 | 6.01 | 84.2 | 0.2906 | 2319446 | 16.55225873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 48.04 | -0.45 | -0.93 | 48.5 | 49.14 | 47.74 | 1401804 |
| 1737070800 | 48.49 | -1.03 | -2.08 | 48.75 | 49.43 | 47.66 | 1613357 |
| 1736984400 | 49.52 | 1.17 | 2.42 | 48.75 | 50.29 | 48.25 | 2495934 |
| 1736898000 | 48.35 | 2.04 | 4.41 | 46.43 | 48.5072 | 46.35 | 1665780 |
| 1736811600 | 46.31 | 0.78 | 1.71 | 46 | 47.09 | 45.7 | 1572172 |
| 1736552400 | 45.53 | 0.54 | 1.20 | 46.48 | 46.95 | 44.34 | 1328951 |
| 1736379600 | 44.99 | -1.48 | -3.18 | 45.64 | 46.03 | 44.6 | 1223685 |
| 1736293200 | 46.47 | 1.21 | 2.67 | 45.77 | 46.8599 | 45.735 | 1078035 |
| 1736206800 | 45.26 | 0.52 | 1.16 | 45.26 | 46.7397 | 45.02 | 992545 |
| 1735947600 | 44.74 | -0.24 | -0.53 | 45.23 | 45.2815 | 43.96 | 1401804 |
| 1735861200 | 44.98 | 0.74 | 1.67 | 45.08 | 45.8723 | 44.5299 | 1340965 |
| 1735688400 | 44.24 | 1.36 | 3.17 | 43.05 | 44.5 | 43 | 1414977 |
| 1735602000 | 42.88 | 1.84 | 4.48 | 41.15 | 43.44 | 40.89 | 1609152 |
| 1735342800 | 41.04 | -0.1 | -0.24 | 40.93 | 41.6565 | 40.55 | 1096081 |
| 1735256400 | 41.14 | 0.12 | 0.29 | 41.02 | 41.31 | 40.3192 | 880112 |
| 1735077840 | 41.02 | 0.05 | 0.12 | 41.05 | 41.42 | 39.9 | 581962 |
| 1734997200 | 40.97 | -0.25 | -0.61 | 41 | 41.225 | 40.55 | 1343236 |
| 1734738000 | 41.22 | 0.3 | 0.73 | 40.53 | 41.72 | 40.41 | 2561151 |
| 1734651600 | 40.92 | -0.29 | -0.70 | 42.09 | 42.56 | 40.73 | 1085827 |
| 1734565200 | 41.21 | -1.88 | -4.36 | 43.89 | 44.1938 | 41.02 | 2192725 |
| 1734478800 | 43.09 | 0.22 | 0.51 | 42.36 | 43.16 | 41.13 | 2214732 |
| 1734392400 | 42.87 | -0.7 | -1.61 | 43 | 44 | 42.1 | 2887462 |
| 1734133200 | 43.57 | -0.59 | -1.34 | 44.35 | 44.55 | 43.15 | 2233600 |
| 1734046800 | 44.16 | -1.64 | -3.58 | 45.66 | 45.66 | 44.15 | 1140241 |
| 1733960400 | 45.8 | 0.53 | 1.17 | 45.52 | 46.24 | 44.65 | 1245661 |
| 1733874000 | 45.27 | 0.55 | 1.23 | 44.77 | 45.75 | 44.065 | 1766855 |
| 1733787600 | 44.72 | 2.74 | 6.53 | 42.6 | 45.93 | 42.6 | 2347980 |
| 1733528400 | 41.98 | -2.89 | -6.44 | 44.2 | 44.71 | 41.66 | 2457655 |
| 1733442000 | 44.87 | -0.18 | -0.40 | 45.42 | 46.5481 | 44.79 | 801049 |
| 1733355600 | 45.05 | -1.44 | -3.10 | 46.5 | 46.53 | 44.53 | 1734508 |
| 1733269200 | 46.49 | 0.13 | 0.28 | 46.9 | 47.39 | 45.565 | 1822109 |
| 1733182800 | 46.36 | 0.17 | 0.37 | 46.28 | 46.62 | 45.6 | 1319715 |
| 1732917840 | 46.19 | 0.62 | 1.36 | 45.5 | 46.69 | 45.5 | 509329 |
| 1732750800 | 45.57 | -0.43 | -0.93 | 45.96 | 47.405 | 45.415 | 909376 |
| 1732664400 | 46 | -1.6 | -3.36 | 47.65 | 47.68 | 45.97 | 1112509 |
| 1732578000 | 47.6 | -1.79 | -3.62 | 49.36 | 49.6269 | 47.585 | 789568 |
| 1732318800 | 49.39 | 1.7 | 3.56 | 47.89 | 49.88 | 47.8 | 1525780 |
| 1732232400 | 47.69 | 0.49 | 1.04 | 47.67 | 47.96 | 46.91 | 3683598 |
| 1732146000 | 47.2 | 0.79 | 1.70 | 46.4 | 47.23 | 46.135 | 3335754 |
| 1732059600 | 46.41 | -1.89 | -3.91 | 47.77 | 48.48 | 46.03 | 2735163 |
| 1731973200 | 48.3 | -0.21 | -0.43 | 49.09 | 49.52 | 47.865 | 1670588 |
| 1731714000 | 48.51 | -2.1 | -4.15 | 50.88 | 51.61 | 48.46 | 1301831 |
| 1731627600 | 50.61 | 1.11 | 2.24 | 49.87 | 50.85 | 49.27 | 1649541 |
| 1731541200 | 49.5 | -0.87 | -1.73 | 50.71 | 50.71 | 48.64 | 1403254 |
| 1731454800 | 50.37 | -0.82 | -1.60 | 50.92 | 51.9299 | 50.1701 | 1353690 |
| 1731368400 | 51.19 | 1.19 | 2.38 | 49.56 | 51.51 | 49.55 | 1243588 |
| 1731109200 | 50 | -1.21 | -2.36 | 50.94 | 51.14 | 49.49 | 1097766 |
| 1731022800 | 51.21 | -1.06 | -2.03 | 51.74 | 52.02 | 50.87 | 1039495 |
| 1730936400 | 52.27 | 2.97 | 6.02 | 50.85 | 52.52 | 50.85 | 2001339 |
| 1730850000 | 49.3 | -0.41 | -0.82 | 49.5 | 49.68 | 48.76 | 1025348 |
| 1730763600 | 49.71 | 1.28 | 2.64 | 48.66 | 50.62 | 48.66 | 1963300 |
| 1730500800 | 48.43 | -2.17 | -4.29 | 51.05 | 51.305 | 48.04 | 1702927 |
| 1730414400 | 50.6 | 1.81 | 3.71 | 52.52 | 53.35 | 49.57 | 4267669 |
| 1730328000 | 48.79 | 0.28 | 0.58 | 48.76 | 49.72 | 48.49 | 1858848 |
| 1730241600 | 48.51 | -1.08 | -2.18 | 49.49 | 49.76 | 48.43 | 1260460 |
| 1730155200 | 49.59 | -1.29 | -2.54 | 48.97 | 50.32 | 48.88 | 1055411 |
| 1729896000 | 50.88 | 0.42 | 0.83 | 51.16 | 51.42 | 50.275 | 1606705 |
| 1729809600 | 50.46 | 1.23 | 2.50 | 50.55 | 50.83 | 49.24 | 2019751 |
| 1729723200 | 49.23 | -1.12 | -2.22 | 50 | 50.25 | 48.63 | 1282447 |
| 1729636800 | 50.35 | -0.92 | -1.79 | 51.42 | 51.71 | 50.06 | 1412937 |
| 1729550400 | 51.27 | 0.05 | 0.10 | 51.73 | 51.76 | 50.245 | 1107944 |
| 1729291200 | 51.22 | -0.71 | -1.37 | 51.7 | 51.94 | 50.505 | 1007779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
