News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.187 | 0.39551607445 | 47.28 | 47.5699 | 46.73 | 14309 | 47.11604254 | SP |
| 4 | 0.817 | 1.7513397642 | 46.65 | 47.96 | 40.81 | 66689 | 46.11352737 | SP |
| 12 | 2.277 | 5.03872538172 | 45.19 | 47.96 | 40.81 | 31002 | 46.06407741 | SP |
| 26 | 4.9959 | 11.7630577028 | 42.4711 | 47.96 | 40.81 | 26034 | 44.83583096 | SP |
| 52 | 10.477 | 28.3238713166 | 36.99 | 47.96 | 36.9 | 19477 | 43.23382036 | SP |
| 156 | 4.767 | 11.1639344262 | 42.7 | 47.96 | 32.56 | 34365 | 37.95010705 | SP |
| 260 | 17.4133 | 57.9406196242 | 30.0537 | 47.96 | 25.66 | 31386 | 37.23494402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 47.467 | 0.02 | 0.04 | 47.36 | 47.49 | 47.36 | 8507 |
| 1732231800 | 47.4475 | 0.23 | 0.48 | 47.3 | 47.5699 | 46.99 | 10704 |
| 1732145400 | 47.22 | 0.06 | 0.12 | 47.1625 | 47.22 | 46.8303 | 13133 |
| 1732059000 | 47.1625 | 0.14 | 0.30 | 47.02 | 47.2099 | 46.73 | 21540 |
| 1731972600 | 47.02 | 0.2 | 0.43 | 46.82 | 47.06 | 46.79 | 10901 |
| 1731713400 | 46.82 | -0.62 | -1.31 | 47.28 | 47.28 | 46.77 | 15863 |
| 1731627000 | 47.4407 | -0.28 | -0.59 | 47.72 | 47.75 | 47.42 | 9271 |
| 1731540600 | 47.72 | -0.06 | -0.13 | 47.72 | 47.95 | 47.6766 | 12656 |
| 1731454200 | 47.78 | -0.09 | -0.19 | 47.84 | 47.92 | 47.67 | 17925 |
| 1731367800 | 47.87 | 0.05 | 0.11 | 47.8151 | 47.96 | 47.765 | 7080 |
| 1731108600 | 47.8151 | 0.23 | 0.48 | 47.58 | 47.9599 | 47.58 | 4892 |
| 1731022200 | 47.5889 | 0.42 | 0.89 | 47.17 | 47.719 | 47.17 | 13472 |
| 1730935800 | 47.17 | 0.82 | 1.77 | 47.02 | 47.2881 | 46.87 | 104366 |
| 1730849400 | 46.35 | 0.63 | 1.38 | 45.81 | 46.35 | 45.81 | 16540 |
| 1730763000 | 45.72 | -0.08 | -0.17 | 45.93 | 46.03 | 45.66 | 32309 |
| 1730500200 | 45.8 | 0 | 0.00 | 45.91 | 46.62 | 40.81 | 970251 |
| 1730413800 | 45.8 | -0.76 | -1.63 | 46.56 | 46.56 | 45.8 | 10414 |
| 1730327400 | 46.56 | -0.16 | -0.34 | 46.72 | 46.79 | 46.505 | 27304 |
| 1730241000 | 46.72 | 0.06 | 0.13 | 46.38 | 46.81 | 46.38 | 20201 |
| 1730154600 | 46.66 | 0.12 | 0.27 | 46.58 | 46.85 | 46.58 | 9587 |
| 1729895400 | 46.5352 | -0.08 | -0.18 | 46.65 | 46.9228 | 46.5352 | 6810 |
| 1729809000 | 46.62 | 0.15 | 0.32 | 46.49 | 46.64 | 46.48 | 15789 |
| 1729722600 | 46.47 | -0.46 | -0.98 | 46.93 | 46.93 | 46.25 | 15183 |
| 1729636200 | 46.93 | -0.04 | -0.09 | 46.78 | 46.95 | 46.77 | 19166 |
| 1729549800 | 46.97 | -0.09 | -0.19 | 47.06 | 47.06 | 46.75 | 11793 |
| 1729290600 | 47.06 | 0.21 | 0.45 | 47.06 | 47.13 | 46.89 | 29065 |
| 1729204200 | 46.85 | -0.06 | -0.13 | 47.07 | 47.25 | 46.79 | 20782 |
| 1729117800 | 46.91 | 0.21 | 0.45 | 46.57 | 46.93 | 46.57 | 15950 |
| 1729031400 | 46.7 | -0.4 | -0.85 | 47.1 | 47.1 | 46.61 | 18291 |
| 1728945000 | 47.1 | 0.34 | 0.73 | 46.93 | 47.1199 | 46.93 | 14380 |
| 1728685800 | 46.76 | 0.23 | 0.49 | 46.53 | 46.8 | 46.53 | 7613 |
| 1728599400 | 46.53 | -0.03 | -0.07 | 46.44 | 46.6 | 46.3801 | 20455 |
| 1728513000 | 46.5634 | 0.3 | 0.66 | 46.21 | 46.93 | 46.21 | 8522 |
| 1728426600 | 46.26 | 0.46 | 1.00 | 45.94 | 46.26 | 45.94 | 14180 |
| 1728340200 | 45.8 | -0.41 | -0.89 | 46.14 | 46.14 | 45.75 | 16201 |
| 1728081000 | 46.21 | 0.33 | 0.72 | 46.23 | 46.23 | 45.93 | 7345 |
| 1727994600 | 45.88 | -0.04 | -0.09 | 45.92 | 45.92 | 45.69 | 4597 |
| 1727908200 | 45.92 | 0.06 | 0.13 | 45.91 | 45.92 | 45.7 | 7324 |
| 1727821800 | 45.86 | -0.34 | -0.74 | 46.3 | 46.3 | 45.75 | 16383 |
| 1727735400 | 46.2 | 0.2 | 0.43 | 46.02 | 46.2 | 45.71 | 11333 |
| 1727476200 | 46 | -0.17 | -0.37 | 46.03 | 46.22 | 45.96 | 10538 |
| 1727389800 | 46.17 | 0.22 | 0.47 | 46.4 | 46.4 | 46.01 | 13647 |
| 1727303400 | 45.9539 | -0.12 | -0.25 | 46.075 | 46.09 | 45.9 | 17308 |
| 1727217000 | 46.0692 | 0.08 | 0.17 | 45.97 | 46.11 | 45.83 | 4950 |
| 1727130600 | 45.9927 | 0.15 | 0.32 | 45.69 | 46.05 | 45.69 | 8231 |
| 1726871400 | 45.8446 | -0.14 | -0.31 | 45.97 | 45.97 | 45.7501 | 4111 |
| 1726785000 | 45.9849 | 0.7 | 1.54 | 45.9 | 46.12 | 45.82 | 5882 |
| 1726698600 | 45.2894 | -0.05 | -0.11 | 45.38 | 45.59 | 45.2614 | 6255 |
| 1726612200 | 45.34 | -0.14 | -0.31 | 45.53 | 45.63 | 45.26 | 5731 |
| 1726525800 | 45.48 | 0.05 | 0.10 | 45.4343 | 45.49 | 45.27 | 12410 |
| 1726266600 | 45.4343 | 0.23 | 0.51 | 45.4 | 45.54 | 45.35 | 12255 |
| 1726180200 | 45.2034 | 0.3 | 0.67 | 44.9046 | 45.29 | 44.9046 | 10032 |
| 1726093800 | 44.9046 | 0.42 | 0.96 | 44.4798 | 44.9046 | 43.885 | 5888 |
| 1726007400 | 44.4798 | 0.1 | 0.22 | 44.38 | 44.5 | 44.2286 | 6577 |
| 1725921000 | 44.38 | 0.45 | 1.02 | 44.3 | 44.38 | 44.095 | 8726 |
| 1725661800 | 43.93 | -0.66 | -1.49 | 44.4 | 44.4 | 43.84 | 44968 |
| 1725575400 | 44.5925 | -0.19 | -0.43 | 44.6 | 44.85 | 44.44 | 10925 |
| 1725489000 | 44.7836 | 0.01 | 0.03 | 44.87 | 44.96 | 44.65 | 6003 |
| 1725402600 | 44.77 | -0.87 | -1.91 | 45.38 | 45.55 | 44.67 | 12189 |
| 1725057000 | 45.64 | 0.45 | 1.00 | 45.19 | 45.64 | 45.0981 | 17060 |
| 1724970600 | 45.19 | 0.02 | 0.06 | 45.48 | 45.51 | 45.1175 | 28404 |
| 1724884200 | 45.165 | -0.28 | -0.61 | 45.4 | 45.41 | 44.975 | 19083 |
| 1724797800 | 45.44 | 0.09 | 0.20 | 45.16 | 45.44 | 45.16 | 15168 |
| 1724711400 | 45.35 | -0.06 | -0.14 | 45.48 | 45.49 | 45.2299 | 23034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
