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 | 0.0852 | 0.177722152691 | 47.94 | 48.0896 | 47.867 | 82101 | 47.91577374 | SP |
| 4 | 0.1652 | 0.345173422482 | 47.86 | 48.0896 | 47.68 | 79503 | 47.86459963 | SP |
| 12 | 0.2952 | 0.61847894406 | 47.73 | 48.0896 | 47.4 | 87017 | 47.74844438 | SP |
| 26 | -0.3248 | -0.671768355739 | 48.35 | 48.51 | 47.4 | 91250 | 47.98602494 | SP |
| 52 | 0.4152 | 0.872085696282 | 47.61 | 48.59 | 46.1 | 122224 | 47.47092554 | SP |
| 156 | -2.1948 | -4.37037037037 | 50.22 | 50.45 | 46.1 | 117210 | 47.71059856 | SP |
| 260 | -2.1948 | -4.37037037037 | 50.22 | 50.45 | 46.1 | 117210 | 47.71059856 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 47.93 | 0.02 | 0.04 | 47.94 | 47.97 | 47.92 | 89515 |
| 1720564200 | 47.91 | 0.02 | 0.04 | 47.93 | 47.94 | 47.89 | 81938 |
| 1720477800 | 47.89 | -0.04 | -0.08 | 47.97 | 47.97 | 47.89 | 75830 |
| 1720218600 | 47.93 | 0.1 | 0.21 | 47.94 | 47.95 | 47.867 | 81121 |
| 1720040640 | 47.83 | 0.08 | 0.17 | 47.76 | 47.8799 | 47.76 | 63485 |
| 1719959400 | 47.75 | 0.05 | 0.10 | 47.73 | 47.79 | 47.73 | 76878 |
| 1719873000 | 47.7 | -0.07 | -0.15 | 47.78 | 47.78 | 47.68 | 73391 |
| 1719613800 | 47.77 | -0.05 | -0.09 | 47.79 | 47.845 | 47.75 | 82909 |
| 1719527400 | 47.815 | 0.02 | 0.04 | 47.75 | 47.83 | 47.75 | 98981 |
| 1719441000 | 47.795 | -0.07 | -0.14 | 47.84 | 47.84 | 47.7701 | 76028 |
| 1719354600 | 47.8612 | -0.01 | -0.02 | 47.98 | 47.98 | 47.8483 | 71740 |
| 1719268200 | 47.87 | -0.01 | -0.03 | 47.9 | 47.9 | 47.8325 | 62629 |
| 1719009000 | 47.8848 | 0.03 | 0.05 | 47.89 | 47.8984 | 47.8301 | 93809 |
| 1718922600 | 47.8589 | -0.02 | -0.04 | 47.9 | 47.9 | 47.835 | 71491 |
| 1718749800 | 47.8795 | -0.05 | -0.09 | 47.85 | 47.89 | 47.835 | 70091 |
| 1718663400 | 47.925 | -0.08 | -0.16 | 47.95 | 47.95 | 47.89 | 98673 |
| 1718404200 | 48 | 0.07 | 0.15 | 47.97 | 48 | 47.92 | 72979 |
| 1718317800 | 47.93 | 0.09 | 0.20 | 47.86 | 47.95 | 47.86 | 89567 |
| 1718231400 | 47.835 | 0.13 | 0.26 | 47.89 | 47.89 | 47.799 | 101132 |
| 1718145000 | 47.71 | 0.02 | 0.05 | 47.73 | 47.73 | 47.69 | 90056 |
| 1718058600 | 47.685 | 0 | 0.01 | 47.73 | 47.73 | 47.6638 | 67604 |
| 1717799400 | 47.6811 | -0.08 | -0.17 | 47.6985 | 47.7181 | 47.675 | 51492 |
| 1717713000 | 47.76 | 0.09 | 0.20 | 47.7 | 47.78 | 47.7 | 131020 |
| 1717626600 | 47.665 | 0.07 | 0.16 | 47.62 | 47.69 | 47.62 | 103174 |
| 1717540200 | 47.59 | 0.1 | 0.21 | 47.58 | 47.61 | 47.55 | 119215 |
| 1717453800 | 47.49 | 0.02 | 0.04 | 47.51 | 47.5394 | 47.49 | 115935 |
| 1717194600 | 47.47 | 0.07 | 0.15 | 47.49 | 47.4981 | 47.43 | 86318 |
| 1717108200 | 47.4 | -0.03 | -0.05 | 47.42 | 47.4699 | 47.4 | 97155 |
| 1717021800 | 47.425 | -0.1 | -0.20 | 47.57 | 47.57 | 47.425 | 106164 |
| 1716935400 | 47.52 | 0 | 0.00 | 47.52 | 47.57 | 47.5001 | 157241 |
| 1716589800 | 47.52 | -0.02 | -0.04 | 47.6 | 47.6 | 47.5 | 184646 |
| 1716503400 | 47.54 | -0.09 | -0.19 | 47.71 | 47.71 | 47.53 | 87063 |
| 1716417000 | 47.63 | -0.07 | -0.15 | 47.69 | 47.69 | 47.61 | 56781 |
| 1716330600 | 47.7 | -0.17 | -0.35 | 47.79 | 47.79 | 47.69 | 118962 |
| 1716244200 | 47.8691 | -0.03 | -0.06 | 47.91 | 47.91 | 47.84 | 66574 |
| 1715985000 | 47.9 | -0.06 | -0.11 | 47.97 | 47.97 | 47.88 | 38048 |
| 1715898600 | 47.955 | -0.01 | -0.01 | 47.95 | 47.9929 | 47.9421 | 107666 |
| 1715812200 | 47.96 | 0.03 | 0.06 | 48.01 | 48.02 | 47.9599 | 89856 |
| 1715725800 | 47.93 | 0.02 | 0.03 | 47.89 | 47.95 | 47.89 | 77707 |
| 1715639400 | 47.915 | 0.03 | 0.07 | 47.9 | 47.95 | 47.88 | 102182 |
| 1715380200 | 47.88 | -0.03 | -0.06 | 47.93 | 47.9399 | 47.88 | 75727 |
| 1715293800 | 47.91 | -0.01 | -0.02 | 47.89 | 47.96 | 47.89 | 33318 |
| 1715207400 | 47.92 | 0.01 | 0.02 | 47.98 | 47.98 | 47.9101 | 49340 |
| 1715121000 | 47.91 | 0.1 | 0.21 | 47.86 | 47.94 | 47.86 | 91874 |
| 1715034600 | 47.81 | -0.01 | -0.02 | 47.81 | 47.86 | 47.8001 | 82147 |
| 1714775400 | 47.82 | 0.09 | 0.19 | 47.73 | 47.82 | 47.73 | 101666 |
| 1714689000 | 47.73 | 0.01 | 0.02 | 47.72 | 47.74 | 47.7001 | 62597 |
| 1714602600 | 47.72 | 0.04 | 0.08 | 47.6 | 47.73 | 47.6 | 106115 |
| 1714516200 | 47.68 | -0.01 | -0.02 | 47.67 | 47.68 | 47.62 | 66672 |
| 1714429800 | 47.69 | 0.04 | 0.09 | 47.69 | 47.691 | 47.6501 | 52634 |
| 1714170600 | 47.645 | -0.02 | -0.03 | 47.65 | 47.6799 | 47.64 | 95202 |
| 1714084200 | 47.66 | -0.07 | -0.15 | 47.6651 | 47.69 | 47.64 | 76941 |
| 1713997800 | 47.73 | 0.05 | 0.10 | 47.75 | 47.75 | 47.6949 | 89263 |
| 1713911400 | 47.68 | -0.05 | -0.10 | 47.68 | 47.77 | 47.6691 | 129060 |
| 1713825000 | 47.73 | -0.01 | -0.02 | 47.71 | 47.74 | 47.71 | 77266 |
| 1713565800 | 47.74 | 0.03 | 0.06 | 47.72 | 47.755 | 47.72 | 113470 |
| 1713479400 | 47.71 | -0.02 | -0.04 | 47.73 | 47.73 | 47.68 | 69644 |
| 1713393000 | 47.73 | 0.02 | 0.04 | 47.75 | 47.75 | 47.655 | 92775 |
| 1713306600 | 47.71 | -0.1 | -0.20 | 47.64 | 47.71 | 47.64 | 142475 |
| 1713220200 | 47.805 | -0.06 | -0.11 | 47.83 | 47.83 | 47.77 | 61140 |
| 1712961000 | 47.86 | 0.1 | 0.21 | 47.78 | 47.87 | 47.78 | 88636 |
| 1712874600 | 47.76 | 0.01 | 0.02 | 47.73 | 47.8 | 47.7 | 109399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
