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 | 0.21 | 0.427002846686 | 49.18 | 49.8 | 47.56 | 40676 | 48.58786421 | CS |
| 4 | 1.4 | 2.91727443217 | 47.99 | 50.69 | 47.56 | 53827 | 49.48493656 | CS |
| 12 | 4.07 | 8.98058252427 | 45.32 | 50.69 | 44.36 | 48032 | 47.34611404 | CS |
| 26 | 4.19 | 9.26991150442 | 45.2 | 50.69 | 42.19 | 36945 | 46.40011319 | CS |
| 52 | 10.2 | 26.0270477163 | 39.19 | 50.69 | 37.93 | 46915 | 43.23551846 | CS |
| 156 | 10.89 | 28.2857142857 | 38.5 | 50.69 | 34.74 | 50694 | 41.60619767 | CS |
| 260 | 3.31 | 7.18315972222 | 46.08 | 52.6 | 33.12 | 54662 | 42.20771453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 49.39 | 0.2 | 0.41 | 49.47 | 49.8 | 49.38 | 29026 |
| 1732228800 | 49.19 | 0.15 | 0.31 | 49.12 | 49.57 | 48.93 | 34462 |
| 1732142400 | 49.04 | 0.97 | 2.02 | 48.1 | 49.04 | 48.1 | 38882 |
| 1732056000 | 48.07 | -0.12 | -0.25 | 48.27 | 48.35 | 47.82 | 44906 |
| 1731969600 | 48.19 | -0.44 | -0.90 | 48.44 | 48.82 | 47.56 | 42415 |
| 1731710400 | 48.63 | -0.82 | -1.66 | 49.18 | 49.74 | 48.62 | 42716 |
| 1731624000 | 49.45 | -0.57 | -1.14 | 49.92 | 50.25 | 49.41 | 47459 |
| 1731537600 | 50.02 | -0.49 | -0.97 | 50.48 | 50.69 | 49.96 | 48824 |
| 1731451200 | 50.51 | 0.39 | 0.78 | 49.97 | 50.51 | 49.8 | 82357 |
| 1731364800 | 50.12 | 0.5 | 1.01 | 49.5 | 50.16 | 49.5 | 25870 |
| 1731105600 | 49.62 | 0.03 | 0.06 | 49.45 | 49.98 | 49.16 | 44026 |
| 1731019200 | 49.59 | 0.15 | 0.30 | 49.18 | 50.25 | 49.18 | 76372 |
| 1730932800 | 49.44 | -0.32 | -0.64 | 48.33 | 49.83 | 48.33 | 81572 |
| 1730846400 | 49.76 | 0.24 | 0.48 | 49.25 | 50.03 | 49.16 | 53041 |
| 1730760000 | 49.52 | -0.54 | -1.08 | 50.06 | 50.3 | 49.49 | 49483 |
| 1730497200 | 50.06 | 0.45 | 0.91 | 49.41 | 50.25 | 49.41 | 42088 |
| 1730410800 | 49.61 | -0.07 | -0.14 | 49.68 | 50.06 | 49.35 | 67770 |
| 1730324400 | 49.68 | 0.26 | 0.53 | 49.28 | 50.29 | 49.28 | 80853 |
| 1730238000 | 49.42 | 0.13 | 0.26 | 49.15 | 49.63 | 48.95 | 48137 |
| 1730151600 | 49.29 | -0.18 | -0.36 | 49.5 | 49.7 | 48.78 | 71949 |
| 1729892400 | 49.47 | 2.15 | 4.54 | 47.99 | 49.5 | 47.69 | 53354 |
| 1729806000 | 47.32 | 1.23 | 2.67 | 46.05 | 47.75 | 46.05 | 65699 |
| 1729719600 | 46.09 | -0.02 | -0.04 | 46.28 | 46.56 | 45.99 | 34435 |
| 1729633200 | 46.11 | -0.34 | -0.73 | 46.25 | 46.37 | 45.9 | 46130 |
| 1729546800 | 46.45 | -0.48 | -1.02 | 47 | 47 | 46.39 | 26284 |
| 1729287600 | 46.93 | -0.27 | -0.57 | 47.23 | 47.65 | 46.8 | 41831 |
| 1729201200 | 47.2 | 0.48 | 1.03 | 46.84 | 47.5 | 46.81 | 39790 |
| 1729114800 | 46.72 | -0.18 | -0.38 | 47.14 | 47.14 | 46.17 | 54863 |
| 1729028400 | 46.9 | 0.2 | 0.43 | 47.13 | 47.13 | 46.5 | 77019 |
| 1728682800 | 46.7 | 0.3 | 0.65 | 46.64 | 47 | 46 | 50115 |
| 1728596400 | 46.4 | 0.39 | 0.85 | 46.28 | 46.5 | 46.07 | 52332 |
| 1728510000 | 46.01 | 0 | 0.00 | 46.01 | 46.01 | 46.01 | 0 |
| 1728423600 | 46.01 | 0.05 | 0.11 | 46.16 | 46.34 | 45.81 | 39559 |
| 1728337200 | 45.96 | 0.08 | 0.17 | 45.55 | 45.97 | 45.18 | 38029 |
| 1728078000 | 45.88 | -0.01 | -0.02 | 46.19 | 46.2 | 45.64 | 19904 |
| 1727991600 | 45.89 | -0.02 | -0.04 | 45.85 | 46.04 | 45.41 | 26952 |
| 1727905200 | 45.91 | -1.12 | -2.38 | 46.84 | 46.97 | 45.79 | 24048 |
| 1727818800 | 47.03 | -0.48 | -1.01 | 47.59 | 47.59 | 46.54 | 33767 |
| 1727730000 | 47.51 | 0.91 | 1.95 | 46.85 | 47.51 | 46.61 | 69681 |
| 1727473200 | 46.6 | 0.63 | 1.37 | 45.99 | 46.68 | 45.9 | 92106 |
| 1727386800 | 45.97 | 0.59 | 1.30 | 45.99 | 46.06 | 45.8 | 83271 |
| 1727300400 | 45.38 | -0.17 | -0.37 | 45.55 | 45.58 | 45.12 | 34835 |
| 1727214000 | 45.55 | 0.23 | 0.51 | 45.48 | 45.63 | 45.36 | 28830 |
| 1727127600 | 45.32 | 0.08 | 0.18 | 45.24 | 45.49 | 45.12 | 31782 |
| 1726868400 | 45.24 | -0.36 | -0.79 | 45.6 | 45.6 | 45.02 | 74353 |
| 1726782000 | 45.6 | 0.13 | 0.29 | 45.95 | 45.95 | 45.31 | 35908 |
| 1726695600 | 45.47 | -0.02 | -0.04 | 45.87 | 45.87 | 45.31 | 24095 |
| 1726609200 | 45.49 | 0.4 | 0.89 | 45.16 | 45.55 | 44.89 | 71006 |
| 1726522800 | 45.09 | 0.09 | 0.20 | 45.1 | 45.25 | 44.94 | 33201 |
| 1726263600 | 45 | -0.13 | -0.29 | 45.63 | 45.63 | 44.81 | 45610 |
| 1726177200 | 45.13 | 0.28 | 0.62 | 45.19 | 45.29 | 44.81 | 29189 |
| 1726090800 | 44.85 | -0.69 | -1.52 | 44.83 | 44.95 | 44.36 | 38266 |
| 1726004400 | 45.54 | 0 | 0.00 | 45.54 | 45.54 | 45.54 | 0 |
| 1725918000 | 45.54 | 0.31 | 0.69 | 45.7 | 46.32 | 45.24 | 75358 |
| 1725658800 | 45.23 | 0.23 | 0.51 | 45.37 | 45.73 | 44.81 | 37891 |
| 1725572400 | 45 | 0 | 0.00 | 45.1 | 45.1 | 44.72 | 20484 |
| 1725486000 | 45 | 0 | 0.00 | 45.06 | 45.15 | 44.61 | 13818 |
| 1725399600 | 45 | -0.62 | -1.36 | 44.71 | 45 | 44.5 | 21808 |
| 1725054000 | 45.62 | 0.37 | 0.82 | 45.32 | 45.67 | 44.8 | 67408 |
| 1724967600 | 45.25 | 0.01 | 0.02 | 44.83 | 45.5 | 44.83 | 16314 |
| 1724881200 | 45.24 | -0.61 | -1.33 | 45.12 | 45.72 | 44.84 | 10573 |
| 1724794800 | 45.85 | 0.27 | 0.59 | 46.02 | 46.02 | 45.09 | 16812 |
| 1724708400 | 45.58 | 0.17 | 0.37 | 45.55 | 45.69 | 45.37 | 13900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
