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 | 1.27 | 2.63321584076 | 48.23 | 50.47 | 47.99 | 147828 | 48.96737156 | CS |
| 4 | -1.93 | -3.75267353685 | 51.43 | 54.15 | 47.65 | 135913 | 50.31145338 | CS |
| 12 | -1.82 | -3.546375682 | 51.32 | 55.93 | 47.65 | 101201 | 51.54922752 | CS |
| 26 | 8.04 | 19.3921852388 | 41.46 | 55.93 | 40.42 | 87757 | 49.23354282 | CS |
| 52 | 10.25 | 26.1146496815 | 39.25 | 55.93 | 37.15 | 75076 | 45.28955205 | CS |
| 156 | 15.22 | 44.3990665111 | 34.28 | 55.93 | 29.58 | 110681 | 37.69772828 | CS |
| 260 | 21.66 | 77.8017241379 | 27.84 | 55.93 | 16.06 | 120935 | 34.83336315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 49.5 | 0.67 | 1.37 | 48.79 | 49.64 | 48.79 | 33892 |
| 1734993600 | 48.83 | 0.01 | 0.02 | 48.79 | 49.1 | 48.56 | 106381 |
| 1734734400 | 48.82 | -0.36 | -0.73 | 48.79 | 49.3 | 48.39 | 127591 |
| 1734648000 | 49.18 | 0.21 | 0.43 | 49.87 | 50.47 | 48.99 | 143257 |
| 1734561600 | 48.97 | -0.01 | -0.02 | 48.76 | 49.42 | 48.68 | 161386 |
| 1734475200 | 48.98 | 0.72 | 1.49 | 48.23 | 49.18 | 47.99 | 200524 |
| 1734388800 | 48.26 | 0.25 | 0.52 | 48.33 | 48.63 | 47.65 | 124429 |
| 1734129600 | 48.01 | -0.83 | -1.70 | 49 | 49.2 | 47.96 | 162807 |
| 1734043200 | 48.84 | -1.47 | -2.92 | 50.31 | 50.38 | 48.77 | 220806 |
| 1733956800 | 50.31 | -0.26 | -0.51 | 50.87 | 51.16 | 49.81 | 181698 |
| 1733870400 | 50.57 | -1.6 | -3.07 | 50.01 | 54.15 | 49.95 | 279932 |
| 1733784000 | 52.17 | -0.38 | -0.72 | 52.54 | 52.54 | 51.86 | 123614 |
| 1733524800 | 52.55 | -0.04 | -0.08 | 52.69 | 52.97 | 52.37 | 106442 |
| 1733438400 | 52.59 | -0.21 | -0.40 | 52.65 | 53.22 | 52.45 | 80967 |
| 1733352000 | 52.8 | -0.54 | -1.01 | 52.93 | 53.81 | 52.31 | 183082 |
| 1733265600 | 53.34 | 1.65 | 3.19 | 52.7 | 53.49 | 52.16 | 95712 |
| 1733179200 | 51.69 | 0.14 | 0.27 | 51.03 | 51.78 | 51.03 | 110866 |
| 1732920000 | 51.55 | -0.4 | -0.77 | 52.17 | 52.17 | 51.32 | 45520 |
| 1732833600 | 51.95 | 0.18 | 0.35 | 51.52 | 51.95 | 51.52 | 26808 |
| 1732747200 | 51.77 | 0.79 | 1.55 | 50.9 | 51.81 | 50.9 | 84845 |
| 1732660800 | 50.98 | -1 | -1.92 | 51.43 | 51.84 | 50.55 | 151583 |
| 1732574400 | 51.98 | -1.04 | -1.96 | 52.39 | 53.3 | 51.95 | 151056 |
| 1732315200 | 53.02 | -0.12 | -0.23 | 53 | 53.49 | 52.93 | 104080 |
| 1732228800 | 53.14 | -0.29 | -0.54 | 53.4 | 53.73 | 52.95 | 76724 |
| 1732142400 | 53.43 | 0.55 | 1.04 | 52.81 | 53.45 | 52.5 | 103152 |
| 1732056000 | 52.88 | -0.12 | -0.23 | 53 | 53.56 | 52.62 | 118739 |
| 1731969600 | 53 | -0.79 | -1.47 | 53.77 | 53.8 | 52.91 | 78396 |
| 1731710400 | 53.79 | 0.23 | 0.43 | 53.57 | 54 | 53.22 | 79070 |
| 1731624000 | 53.56 | -0.16 | -0.30 | 53.69 | 54 | 53.41 | 41841 |
| 1731537600 | 53.72 | -0.27 | -0.50 | 53.9 | 54.04 | 53.15 | 88506 |
| 1731451200 | 53.99 | -0.15 | -0.28 | 54.09 | 54.42 | 53.73 | 48980 |
| 1731364800 | 54.14 | -0.82 | -1.49 | 55.01 | 55.28 | 54.14 | 55945 |
| 1731105600 | 54.96 | -0.69 | -1.24 | 55.65 | 55.93 | 54.51 | 83994 |
| 1731019200 | 55.65 | 1.41 | 2.60 | 54.59 | 55.75 | 54.26 | 89758 |
| 1730932800 | 54.24 | 0.49 | 0.91 | 53.77 | 54.45 | 53.5 | 52867 |
| 1730846400 | 53.75 | 0.59 | 1.11 | 53.06 | 54.38 | 53 | 91351 |
| 1730760000 | 53.16 | 0.11 | 0.21 | 52.45 | 53.26 | 52.45 | 67437 |
| 1730497200 | 53.05 | 0.64 | 1.22 | 52.41 | 53.64 | 52.41 | 82920 |
| 1730410800 | 52.41 | -0.72 | -1.36 | 52.81 | 53.05 | 52.38 | 108585 |
| 1730324400 | 53.13 | 0.99 | 1.90 | 51.79 | 53.45 | 51.79 | 79509 |
| 1730238000 | 52.14 | 0.97 | 1.90 | 51.15 | 52.21 | 51.11 | 74514 |
| 1730151600 | 51.17 | 0.07 | 0.14 | 51.4 | 51.47 | 50.95 | 48517 |
| 1729892400 | 51.1 | -0.13 | -0.25 | 51.13 | 51.47 | 50.66 | 58197 |
| 1729806000 | 51.23 | 0.55 | 1.09 | 50.68 | 51.4 | 50.68 | 56508 |
| 1729719600 | 50.68 | -0.65 | -1.27 | 50.94 | 51.33 | 50.67 | 83590 |
| 1729633200 | 51.33 | -0.11 | -0.21 | 51.14 | 51.43 | 51.06 | 96333 |
| 1729546800 | 51.44 | -0.76 | -1.46 | 52.02 | 52.1 | 51.11 | 89849 |
| 1729287600 | 52.2 | -0.18 | -0.34 | 52.41 | 52.45 | 52.04 | 77770 |
| 1729201200 | 52.38 | -0.35 | -0.66 | 52.89 | 53.06 | 52.14 | 70505 |
| 1729114800 | 52.73 | 0.67 | 1.29 | 52.1 | 52.81 | 51.58 | 69990 |
| 1729028400 | 52.06 | -0.66 | -1.25 | 52.51 | 52.99 | 51.72 | 88050 |
| 1728682800 | 52.72 | 0.66 | 1.27 | 52.49 | 52.84 | 52.12 | 84987 |
| 1728596400 | 52.06 | 0.23 | 0.44 | 52.14 | 52.25 | 51.85 | 78826 |
| 1728510000 | 51.83 | 0 | 0.00 | 51.83 | 51.83 | 51.83 | 0 |
| 1728423600 | 51.83 | 0.26 | 0.50 | 51.57 | 52.15 | 51.45 | 58983 |
| 1728337200 | 51.57 | -0.18 | -0.35 | 51.29 | 52.12 | 51.29 | 109629 |
| 1728078000 | 51.75 | -0.9 | -1.71 | 52.65 | 52.79 | 51.69 | 98366 |
| 1727991600 | 52.65 | 1.22 | 2.37 | 52.02 | 52.65 | 51.1 | 97160 |
| 1727905200 | 51.43 | 0.3 | 0.59 | 51.09 | 52.5 | 51.09 | 136014 |
| 1727818800 | 51.13 | -0.2 | -0.39 | 51.32 | 51.41 | 50.61 | 98785 |
| 1727730000 | 51.33 | 0.78 | 1.54 | 50.31 | 51.33 | 50.3 | 47235 |
| 1727473200 | 50.55 | -0.88 | -1.71 | 51.43 | 51.54 | 50.44 | 95697 |
| 1727386800 | 51.43 | 0.63 | 1.24 | 51.38 | 51.68 | 50.92 | 97204 |
| 1727300400 | 50.8 | -0.2 | -0.39 | 50.86 | 51.45 | 50.64 | 101511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
