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 | 1.6 | 3.31125827815 | 48.32 | 49.94 | 47.73 | 110084 | 48.73909804 | DR |
| 4 | 3.65 | 7.88848065701 | 46.27 | 49.94 | 45.67 | 133746 | 47.79117521 | DR |
| 12 | 3.77 | 8.16901408451 | 46.15 | 49.94 | 43.02 | 189950 | 46.89908811 | DR |
| 26 | 4.76 | 10.5403011515 | 45.16 | 54.21 | 43.02 | 183655 | 47.86223402 | DR |
| 52 | 3.54 | 7.63260025873 | 46.38 | 54.21 | 41.13 | 163758 | 46.95547113 | DR |
| 156 | -15.22 | -23.365059871 | 65.14 | 83.695 | 39.67 | 142274 | 53.53472807 | DR |
| 260 | -12.57 | -20.1152184349 | 62.49 | 83.695 | 27.18 | 152284 | 51.15573423 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 49.2 | -0.02 | -0.04 | 49.66 | 49.74 | 49.11 | 73349 |
| 1726526400 | 49.22 | 0.54 | 1.11 | 48.99 | 49.22 | 48.91 | 78390 |
| 1726267200 | 48.68 | 0.07 | 0.14 | 49.17 | 49.34 | 48.67 | 132801 |
| 1726180800 | 48.61 | 0.23 | 0.48 | 48.54 | 48.75 | 48.28 | 110053 |
| 1726094400 | 48.38 | 0.04 | 0.08 | 48.32 | 48.485 | 47.73 | 141119 |
| 1726008000 | 48.34 | -0.18 | -0.37 | 48.37 | 48.42 | 48.03 | 129499 |
| 1725921600 | 48.52 | 0.17 | 0.35 | 48.39 | 48.65 | 48.12 | 158326 |
| 1725662400 | 48.35 | -0.86 | -1.75 | 49.27 | 49.3 | 48.28 | 203541 |
| 1725576000 | 49.21 | 2.73 | 5.87 | 48.76 | 49.31 | 48.76 | 206888 |
| 1725489600 | 46.48 | -0.01 | -0.02 | 45.69 | 47.12 | 45.67 | 543855 |
| 1725403200 | 46.49 | -1.28 | -2.68 | 47.05 | 47.05 | 46.34 | 120283 |
| 1725057600 | 47.77 | -0.01 | -0.02 | 47.47 | 47.77 | 47.43 | 71619 |
| 1724971200 | 47.78 | 0.13 | 0.27 | 47.63 | 47.93 | 47.48 | 85771 |
| 1724884800 | 47.65 | -0.26 | -0.54 | 47.59 | 47.81 | 47.41 | 84925 |
| 1724798400 | 47.91 | 0.47 | 0.99 | 47.78 | 47.96 | 47.74 | 71607 |
| 1724712000 | 47.44 | 0.04 | 0.08 | 47.53 | 47.83 | 47.37 | 70966 |
| 1724452800 | 47.4 | 0.98 | 2.11 | 46.81 | 47.56 | 46.72 | 64742 |
| 1724366400 | 46.42 | 0.14 | 0.30 | 46.76 | 46.76 | 46.42 | 65196 |
| 1724280000 | 46.28 | 0.19 | 0.41 | 46.27 | 46.315 | 46.04 | 81481 |
| 1724193600 | 46.09 | -0.2 | -0.43 | 45.92 | 46.16 | 45.9 | 278291 |
| 1724107200 | 46.29 | 0.52 | 1.14 | 46.13 | 46.5 | 46.11 | 250662 |
| 1723848000 | 45.77 | 0.16 | 0.35 | 45.4701 | 45.8 | 45.4701 | 154505 |
| 1723761600 | 45.61 | 1.47 | 3.33 | 45.03 | 45.65 | 44.99 | 242212 |
| 1723675200 | 44.14 | 0.05 | 0.11 | 44.25 | 44.39 | 44 | 108078 |
| 1723588800 | 44.09 | 0.41 | 0.94 | 43.86 | 44.1 | 43.73 | 116874 |
| 1723502400 | 43.68 | 0.45 | 1.04 | 43.81 | 44.07 | 43.625 | 208433 |
| 1723243200 | 43.23 | -0.51 | -1.17 | 43.53 | 43.62 | 43.02 | 249113 |
| 1723156800 | 43.74 | -0.01 | -0.02 | 43.73 | 43.9 | 43.49 | 179040 |
| 1723070400 | 43.75 | -1.68 | -3.70 | 44.87 | 45.05 | 43.7401 | 247514 |
| 1722984000 | 45.43 | 0.21 | 0.46 | 45.19 | 45.81 | 45.04 | 256275 |
| 1722897600 | 45.22 | -0.74 | -1.61 | 44.7 | 45.58 | 44.66 | 190220 |
| 1722638400 | 45.96 | -0.76 | -1.63 | 45.67 | 46.19 | 45.63 | 137786 |
| 1722552000 | 46.72 | -1.62 | -3.35 | 48.24 | 48.28 | 46.56 | 170520 |
| 1722465600 | 48.34 | 0.13 | 0.27 | 48.21 | 48.75 | 48.12 | 228556 |
| 1722379200 | 48.21 | 0.54 | 1.13 | 47.89 | 48.3 | 47.88 | 244904 |
| 1722292800 | 47.67 | -0.5 | -1.04 | 47.7 | 47.7324 | 47.4 | 107968 |
| 1722033600 | 48.17 | 0.78 | 1.65 | 47.76 | 48.3099 | 47.76 | 114482 |
| 1721947200 | 47.39 | -0.35 | -0.73 | 46.78 | 47.72 | 46.78 | 156683 |
| 1721860800 | 47.74 | -0.74 | -1.53 | 48.32 | 48.41 | 47.66 | 146671 |
| 1721774400 | 48.48 | -0.17 | -0.35 | 48.33 | 48.69 | 48.29 | 78066 |
| 1721688000 | 48.65 | 0.53 | 1.10 | 48.58 | 48.72 | 48.28 | 111832 |
| 1721428800 | 48.12 | -0.04 | -0.08 | 48.08 | 48.35 | 47.93 | 910610 |
| 1721342400 | 48.16 | 0.89 | 1.88 | 48.39 | 48.63 | 48.02 | 755276 |
| 1721256000 | 47.27 | -0.37 | -0.78 | 47.25 | 47.38 | 47.11 | 131538 |
| 1721169600 | 47.64 | 0.31 | 0.65 | 47.18 | 47.69 | 47.11 | 108009 |
| 1721083200 | 47.33 | -0.27 | -0.57 | 47.47 | 47.65 | 47.29 | 80616 |
| 1720824000 | 47.6 | 0.33 | 0.70 | 47.32 | 47.769 | 47.31 | 78673 |
| 1720737600 | 47.27 | 0.52 | 1.11 | 46.87 | 47.415 | 46.87 | 113661 |
| 1720651200 | 46.75 | -0.62 | -1.31 | 46.9 | 47.08 | 46.61 | 164375 |
| 1720564800 | 47.37 | -0.77 | -1.60 | 47.69 | 47.74 | 47.2 | 169362 |
| 1720478400 | 48.14 | 0.42 | 0.88 | 48.39 | 48.43 | 47.78 | 230207 |
| 1720219200 | 47.72 | 1.03 | 2.21 | 47.66 | 47.76 | 47.3 | 243783 |
| 1720040640 | 46.69 | 1.22 | 2.68 | 46.39 | 46.72 | 46.333 | 146081 |
| 1719960000 | 45.47 | -0.02 | -0.04 | 44.76 | 45.49 | 44.75 | 711230 |
| 1719873600 | 45.49 | -0.29 | -0.63 | 45.88 | 46.04 | 45.35 | 118673 |
| 1719614400 | 45.78 | -1.02 | -2.18 | 45.71 | 45.945 | 45.54 | 125274 |
| 1719528000 | 46.8 | 0.16 | 0.34 | 47.02 | 47.165 | 46.69 | 93347 |
| 1719441600 | 46.64 | -0.49 | -1.04 | 46.15 | 47.03 | 45.98 | 196859 |
| 1719355200 | 47.13 | -1.17 | -2.42 | 47.43 | 47.48 | 46.95 | 98500 |
| 1719268800 | 48.3 | 0.54 | 1.13 | 48.38 | 48.78 | 48.2309 | 152270 |
| 1719009600 | 47.76 | -0.16 | -0.33 | 47.53 | 47.76 | 46.77 | 717500 |
| 1718923200 | 47.92 | 0.96 | 2.04 | 47.61 | 48.07 | 47.42 | 182269 |
| 1718750400 | 46.96 | -0.05 | -0.11 | 47.04 | 47.24 | 46.9 | 195791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
