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 | -2.69 | -4.77119545938 | 56.38 | 56.38 | 53.5301 | 44625 | 54.36354921 | DR |
| 4 | 4.41 | 8.94886363636 | 49.28 | 56.38 | 46.79 | 45050 | 52.34237139 | DR |
| 12 | 6.8 | 14.5020260183 | 46.89 | 56.38 | 46.54 | 31671 | 50.83823052 | DR |
| 26 | 9.79 | 22.3006833713 | 43.9 | 56.38 | 42.64 | 26830 | 48.92071741 | DR |
| 52 | 13.44 | 33.3913043478 | 40.25 | 56.38 | 39.3 | 69125 | 43.88866979 | DR |
| 156 | 12.86 | 31.4964486897 | 40.83 | 56.38 | 35.2778 | 72531 | 43.02441538 | DR |
| 260 | 15.46 | 40.4394454617 | 38.23 | 56.38 | 22.91 | 66621 | 39.46016394 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 54.01 | -0.04 | -0.07 | 54.22 | 56.08 | 53.82 | 45352 |
| 1732227900 | 54.05 | 0.01 | 0.02 | 53.71 | 54.17 | 53.71 | 35236 |
| 1732141740 | 54.04 | -0.69 | -1.26 | 56.03 | 56.03 | 53.89 | 37143 |
| 1732054800 | 54.73 | -0.01 | -0.02 | 54.04 | 54.82 | 54.04 | 57606 |
| 1731968640 | 54.74 | 0.8 | 1.48 | 56.38 | 56.38 | 54.294 | 47789 |
| 1731709260 | 53.94 | 0.27 | 0.50 | 54.0355 | 54.19 | 53.94 | 84488 |
| 1731622800 | 53.67 | 0.74 | 1.40 | 53.88 | 53.88 | 53.6201 | 64737 |
| 1731536760 | 52.93 | -0.76 | -1.41 | 51.197 | 53.509 | 51.197 | 27117 |
| 1731450480 | 53.688 | -1.3 | -2.36 | 53.565 | 53.89 | 53.48 | 141612 |
| 1731363600 | 54.986 | 1.15 | 2.13 | 53.71 | 55.09 | 53.71 | 25103 |
| 1731104400 | 53.84 | 3.22 | 6.36 | 55.7 | 55.7 | 53.6785 | 33362 |
| 1731018540 | 50.62 | 1.6 | 3.26 | 50.77 | 50.77 | 50.42 | 21398 |
| 1730931600 | 49.02 | -0.25 | -0.51 | 50.92 | 50.92 | 48.8 | 49320 |
| 1730845680 | 49.27 | 0.59 | 1.21 | 48.66 | 49.35 | 48.66 | 62635 |
| 1730759160 | 48.68 | 0.01 | 0.02 | 49.36 | 49.36 | 48.51 | 24381 |
| 1730496420 | 48.67 | 0.05 | 0.10 | 50.14 | 50.14 | 48.639 | 54114 |
| 1730409780 | 48.62 | 0 | 0.00 | 46.79 | 49.95 | 46.79 | 26988 |
| 1730323500 | 48.618 | -0.4 | -0.82 | 48.81 | 49.1795 | 48.25 | 20598 |
| 1730237280 | 49.0185 | -0.14 | -0.29 | 49.148 | 49.33 | 48.89 | 18849 |
| 1730150880 | 49.16 | 0.23 | 0.47 | 49.28 | 49.28 | 49.11 | 23167 |
| 1729891500 | 48.93 | -0.27 | -0.55 | 49.29 | 49.36 | 48.93 | 27129 |
| 1729805160 | 49.2 | 0.36 | 0.74 | 47.44 | 49.34 | 47.44 | 26365 |
| 1729718940 | 48.84 | -0.06 | -0.12 | 49.15 | 49.15 | 48.84 | 77666 |
| 1729632300 | 48.9 | -0.42 | -0.85 | 48.825 | 48.9999 | 48.7901 | 17614 |
| 1729545600 | 49.3199 | -0.35 | -0.70 | 49.485 | 49.485 | 49.27 | 15968 |
| 1729286400 | 49.67 | 0.13 | 0.26 | 50.8 | 50.8 | 49.67 | 13080 |
| 1729200000 | 49.5395 | 0.13 | 0.26 | 51.48 | 51.48 | 49.42 | 44729 |
| 1729113960 | 49.41 | 0.14 | 0.28 | 49.56 | 49.56 | 49.4 | 50458 |
| 1729027680 | 49.27 | -0.17 | -0.34 | 49.57 | 49.64 | 49.24 | 15088 |
| 1728941220 | 49.44 | 0.53 | 1.08 | 51.0508 | 51.0508 | 49.31 | 16879 |
| 1728681900 | 48.91 | 0.21 | 0.43 | 48.86 | 49.04 | 48.81 | 21807 |
| 1728595560 | 48.7 | -0.23 | -0.47 | 48.7225 | 48.742 | 48.6492 | 14004 |
| 1728508800 | 48.928 | 0.14 | 0.28 | 48.37 | 48.97 | 48.37 | 19253 |
| 1728422580 | 48.79 | -0.11 | -0.22 | 48.885 | 48.98 | 48.68 | 38402 |
| 1728336000 | 48.9 | -0.08 | -0.16 | 49.11 | 49.12 | 48.79 | 43857 |
| 1728077220 | 48.98 | 0.04 | 0.08 | 49.87 | 49.87 | 48.8 | 27020 |
| 1727990760 | 48.94 | -0.45 | -0.91 | 48.92 | 48.99 | 48.66 | 45967 |
| 1727904000 | 49.39 | -0.26 | -0.52 | 47.6 | 49.52 | 47.6 | 36594 |
| 1727818140 | 49.65 | -0.13 | -0.26 | 47.89 | 49.77 | 47.89 | 20829 |
| 1727731380 | 49.78 | -0.51 | -1.01 | 50.06 | 50.06 | 49.78 | 9831 |
| 1727472000 | 50.29 | -0.07 | -0.14 | 52.18 | 52.18 | 50.2 | 37153 |
| 1727386200 | 50.36 | 0.21 | 0.42 | 50.3 | 50.46 | 50.16 | 13955 |
| 1727299200 | 50.15 | -1.43 | -2.77 | 50.54 | 50.65 | 50.14 | 51424 |
| 1727212800 | 51.58 | -0.02 | -0.04 | 49.59 | 53.58 | 49.59 | 25000 |
| 1727126940 | 51.6 | 0.8 | 1.57 | 51.64 | 51.76 | 51.51 | 15316 |
| 1726867200 | 50.8 | 0.15 | 0.30 | 50.785 | 50.9399 | 50.7085 | 20531 |
| 1726781220 | 50.65 | 0.45 | 0.90 | 49.6 | 50.75 | 49.6 | 16139 |
| 1726694460 | 50.2 | 0.07 | 0.14 | 50.255 | 50.53 | 50.15 | 18951 |
| 1726608240 | 50.13 | 0.32 | 0.64 | 50.399 | 50.399 | 50.05 | 26266 |
| 1726521720 | 49.81 | -0.22 | -0.45 | 49.63 | 49.92 | 49.63 | 20791 |
| 1726262940 | 50.033 | 0.31 | 0.63 | 49.978 | 50.08 | 49.89 | 16297 |
| 1726176540 | 49.72 | 0.41 | 0.83 | 49.475 | 49.72 | 49.37 | 13862 |
| 1726090140 | 49.31 | 0.44 | 0.90 | 47.32 | 49.358 | 47.32 | 13108 |
| 1726003500 | 48.87 | 0.05 | 0.10 | 50.87 | 50.87 | 48.75 | 20544 |
| 1725917160 | 48.82 | 0.73 | 1.52 | 48.78 | 48.92 | 48.75 | 14557 |
| 1725658020 | 48.09 | -0.53 | -1.09 | 49.5692 | 49.5692 | 48.01 | 17028 |
| 1725571440 | 48.62 | 0.16 | 0.33 | 48.69 | 48.825 | 48.53 | 14813 |
| 1725485040 | 48.46 | 0 | 0.00 | 46.54 | 48.655 | 46.54 | 15888 |
| 1725398880 | 48.46 | 0.4 | 0.83 | 46.89 | 49.38 | 46.89 | 13416 |
| 1725053340 | 48.06 | 0.55 | 1.16 | 47.01 | 48.141 | 47.01 | 14926 |
| 1724966400 | 47.509 | 0.24 | 0.51 | 49.59 | 49.59 | 47.509 | 36455 |
| 1724880360 | 47.267 | -0.22 | -0.47 | 47.2887 | 47.36 | 47.13 | 41946 |
| 1724794080 | 47.49 | 0.1 | 0.21 | 48.8994 | 48.8994 | 47.427 | 17211 |
| 1724707740 | 47.39 | -0.07 | -0.15 | 47.33 | 47.5 | 47.31 | 20437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
