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 | -1.89 | -3.91385379996 | 48.29 | 50.815 | 46.38 | 821252 | 48.85487169 | CS |
| 4 | -9.81 | -17.4524106031 | 56.21 | 56.34 | 45.44 | 1019406 | 49.56163071 | CS |
| 12 | -14.15 | -23.3691164327 | 60.55 | 65.65 | 45.44 | 798666 | 54.55585369 | CS |
| 26 | -3.31 | -6.65861999598 | 49.71 | 65.65 | 45.44 | 634797 | 56.07629888 | CS |
| 52 | -21.75 | -31.914893617 | 68.15 | 74.1 | 45.44 | 612583 | 59.61491304 | CS |
| 156 | -31.3 | -40.2831402831 | 77.7 | 77.85 | 43.05 | 586110 | 59.37018039 | CS |
| 260 | -5.72 | -10.9746738296 | 52.12 | 87.53 | 16.94 | 632285 | 59.83007829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 46.4 | -2.07 | -4.27 | 47.8 | 47.8 | 45.68 | 932843 |
| 1736466000 | 48.47 | 0 | 0.00 | 48.47 | 48.47 | 48.47 | 0 |
| 1736379600 | 48.47 | 0.92 | 1.93 | 48.555 | 49 | 47 | 848793 |
| 1736293200 | 47.55 | -1.66 | -3.37 | 49.05 | 49.3145 | 47.18 | 726827 |
| 1736206800 | 49.21 | -0.6 | -1.20 | 50.41 | 50.815 | 48.95 | 688337 |
| 1735947600 | 49.81 | 1.66 | 3.45 | 48.26 | 49.86 | 47.85 | 1066952 |
| 1735861200 | 48.15 | 0.37 | 0.77 | 48.03 | 48.835 | 47.5 | 1072898 |
| 1735688400 | 47.78 | 1.82 | 3.96 | 46.12 | 48.63 | 46.06 | 1452809 |
| 1735602000 | 45.96 | -0.96 | -2.05 | 46.49 | 46.69 | 45.44 | 955910 |
| 1735342800 | 46.92 | -1.18 | -2.45 | 47.45 | 48.24 | 46.16 | 710747 |
| 1735256400 | 48.1 | 0.21 | 0.44 | 47.62 | 48.35 | 47.55 | 988500 |
| 1735077840 | 47.89 | -0.1 | -0.21 | 47.67 | 48.26 | 47.1 | 491987 |
| 1734997200 | 47.99 | -1.99 | -3.98 | 51 | 51 | 47.93 | 1152105 |
| 1734738000 | 49.98 | -1.95 | -3.76 | 49.34 | 52.835 | 49.34 | 3318696 |
| 1734651600 | 51.93 | 0.23 | 0.44 | 52.23 | 53.45 | 51.32 | 1222776 |
| 1734565200 | 51.7 | -3.04 | -5.55 | 54.96 | 55.33 | 51.36 | 1024269 |
| 1734478800 | 54.74 | 0.07 | 0.13 | 54.53 | 55.4899 | 54.53 | 472505 |
| 1734392400 | 54.67 | -0.74 | -1.34 | 55.22 | 55.845 | 54.16 | 647444 |
| 1734133200 | 55.41 | -1.22 | -2.15 | 56.65 | 56.65 | 54.875 | 632066 |
| 1734046800 | 56.63 | -0.42 | -0.74 | 57.55 | 57.55 | 55.93 | 415812 |
| 1733960400 | 57.05 | -0.75 | -1.30 | 58.6 | 58.68 | 56.84 | 384360 |
| 1733874000 | 57.8 | 0.34 | 0.59 | 57.63 | 58.42 | 56.77 | 415812 |
| 1733787600 | 57.46 | 0.38 | 0.67 | 57.57 | 58.1063 | 56.73 | 302768 |
| 1733528400 | 57.08 | -0.13 | -0.23 | 58.45 | 58.65 | 57.03 | 381753 |
| 1733442000 | 57.21 | 0.6 | 1.06 | 56.54 | 57.91 | 56.005 | 498908 |
| 1733355600 | 56.61 | -0.14 | -0.25 | 55.9 | 57.075 | 55.738 | 467632 |
| 1733269200 | 56.75 | -1.26 | -2.17 | 58.02 | 58.175 | 56.71 | 440774 |
| 1733182800 | 58.01 | -0.53 | -0.91 | 58.27 | 58.74 | 57.67 | 682122 |
| 1732917840 | 58.54 | 0.14 | 0.24 | 58.87 | 59.58 | 58.17 | 208548 |
| 1732750800 | 58.4 | -0.53 | -0.90 | 59.31 | 60.155 | 58.28 | 551305 |
| 1732664400 | 58.93 | -2.17 | -3.55 | 60.06 | 60.17 | 58.68 | 412377 |
| 1732578000 | 61.1 | 2.17 | 3.68 | 59.96 | 63 | 59.645 | 630484 |
| 1732318800 | 58.93 | 0.43 | 0.74 | 58.71 | 59.91 | 58.545 | 689555 |
| 1732232400 | 58.5 | 1.2 | 2.09 | 57.7 | 59.7499 | 57.17 | 584254 |
| 1732146000 | 57.3 | -0.57 | -0.98 | 57.44 | 57.675 | 56.5 | 816520 |
| 1732059600 | 57.87 | -0.81 | -1.38 | 58.12 | 58.47 | 57.22 | 555747 |
| 1731973200 | 58.68 | -2.26 | -3.71 | 61.05 | 61.1 | 58.66 | 652709 |
| 1731714000 | 60.94 | 0.1 | 0.16 | 61.24 | 61.56 | 60.39 | 515558 |
| 1731627600 | 60.84 | -0.34 | -0.56 | 61.6 | 62.65 | 60.63 | 568053 |
| 1731541200 | 61.18 | -1.41 | -2.25 | 63 | 63.5299 | 61.09 | 502588 |
| 1731454800 | 62.59 | -2.51 | -3.86 | 64.819999 | 65.22 | 62.57 | 1388345 |
| 1731368400 | 65.099999 | 4 | 6.55 | 62.7 | 65.65 | 62.285 | 864749 |
| 1731109200 | 61.1 | 0.01 | 0.02 | 61.1 | 61.365 | 60.07 | 508038 |
| 1731022800 | 61.09 | -0.55 | -0.89 | 61.78 | 61.81 | 60.43 | 593649 |
| 1730936400 | 61.64 | 3.45 | 5.93 | 59.76 | 62.235 | 59.76 | 1202505 |
| 1730850000 | 58.19 | 1.98 | 3.52 | 56 | 58.33 | 56 | 527327 |
| 1730763600 | 56.21 | -0.9 | -1.58 | 56.92 | 58.14 | 56.145 | 493574 |
| 1730500800 | 57.11 | 1.07 | 1.91 | 56.65 | 57.345 | 56.1801 | 653050 |
| 1730414400 | 56.04 | -1.31 | -2.28 | 57.1 | 57.385 | 56.02 | 1019154 |
| 1730328000 | 57.35 | -0.15 | -0.26 | 57.5 | 58.43 | 57.32 | 724889 |
| 1730241600 | 57.5 | 1.9 | 3.42 | 55.16 | 58.2299 | 55 | 1213745 |
| 1730155200 | 55.6 | 2.08 | 3.89 | 54.09 | 56.05 | 53.62 | 1035326 |
| 1729896000 | 53.52 | 1.29 | 2.47 | 52.7 | 54.8582 | 52.7 | 1092862 |
| 1729809600 | 52.23 | 0.45 | 0.87 | 52.87 | 52.87 | 51.24 | 1190831 |
| 1729723200 | 51.78 | -6.24 | -10.75 | 53.67 | 56.81 | 51.185 | 2539335 |
| 1729636800 | 58.02 | -0.08 | -0.14 | 57.63 | 58.35 | 57.14 | 718388 |
| 1729550400 | 58.1 | -2.28 | -3.78 | 60.04 | 60.74 | 57.98 | 606547 |
| 1729291200 | 60.38 | 0.22 | 0.37 | 60.55 | 60.88 | 59.855 | 495603 |
| 1729204800 | 60.16 | -0.26 | -0.43 | 60.04 | 60.19 | 58.965 | 813964 |
| 1729118400 | 60.42 | 1.55 | 2.63 | 59.22 | 61 | 58.77 | 666643 |
| 1729032000 | 58.87 | 0.44 | 0.75 | 58.41 | 60.1722 | 58.2933 | 514592 |
| 1728945600 | 58.43 | 0.29 | 0.50 | 58 | 58.5 | 57.03 | 459732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
