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 | 0.0433 | 0.0893704850361 | 48.45 | 48.87 | 47.8516 | 235 | 48.12432236 | SP |
| 4 | 0.0933 | 0.192768595041 | 48.4 | 48.9559 | 47.8516 | 203 | 48.47096872 | SP |
| 12 | 0.8436 | 1.7704203804 | 47.6497 | 48.9559 | 45.44 | 211 | 47.3862463 | SP |
| 26 | 16.1633 | 49.994741726 | 32.33 | 49.13 | 32.33 | 488 | 47.73230084 | SP |
| 52 | 16.1633 | 49.994741726 | 32.33 | 49.13 | 32.33 | 239 | 47.73230084 | SP |
| 156 | 14.2733 | 41.7104032729 | 34.22 | 49.13 | 30.43 | 3284 | 33.82957693 | SP |
| 260 | 23.8933 | 97.1272357724 | 24.6 | 49.13 | 16.2 | 6012 | 30.20090829 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 48.4933 | 0.64 | 1.34 | 48.1 | 48.4933 | 48.1 | 209 |
| 1741131000 | 47.8516 | -0.39 | -0.80 | 47.91 | 48.37 | 47.8516 | 481 |
| 1741044600 | 48.2384 | -0.14 | -0.29 | 48.87 | 48.87 | 48.2384 | 257 |
| 1740785400 | 48.381 | 0.29 | 0.59 | 48.1 | 48.381 | 48.1 | 110 |
| 1740699000 | 48.095 | -0.46 | -0.95 | 48.45 | 48.45 | 48.095 | 119 |
| 1740612600 | 48.5542 | -0.01 | -0.01 | 48.56 | 48.56 | 48.5542 | 121 |
| 1740526200 | 48.5609 | 0.16 | 0.34 | 48.57 | 48.57 | 48.4 | 110 |
| 1740439800 | 48.3967 | -0.12 | -0.25 | 48.66 | 48.66 | 48.3967 | 46 |
| 1740180600 | 48.5181 | -0.44 | -0.89 | 48.95 | 48.95 | 48.5181 | 333 |
| 1740094200 | 48.9559 | 0.08 | 0.16 | 48.91 | 48.9559 | 48.91 | 84 |
| 1740007800 | 48.8789 | 0.06 | 0.13 | 48.645 | 48.8789 | 48.645 | 449 |
| 1739921400 | 48.8153 | 0.13 | 0.27 | 48.76 | 48.8153 | 48.76 | 153 |
| 1739575800 | 48.685 | -0.07 | -0.14 | 48.78 | 48.78 | 48.685 | 771 |
| 1739489400 | 48.7539 | 0.28 | 0.58 | 48.46 | 48.7539 | 48.46 | 20 |
| 1739403000 | 48.4739 | -0.06 | -0.13 | 48.4739 | 48.4739 | 48.4739 | 1 |
| 1739316600 | 48.5355 | 0.1 | 0.21 | 48.59 | 48.59 | 48.5355 | 215 |
| 1739230200 | 48.4338 | 0.3 | 0.62 | 48.29 | 48.4338 | 48.29 | 19 |
| 1738971000 | 48.1366 | -0.27 | -0.56 | 48.59 | 48.59 | 48.1366 | 231 |
| 1738884600 | 48.4062 | 0.14 | 0.29 | 48.4 | 48.4062 | 48.34 | 120 |
| 1738798200 | 48.2648 | 0.27 | 0.57 | 48.18 | 48.2648 | 48.18 | 8 |
| 1738711800 | 47.9931 | 0.24 | 0.51 | 47.8 | 47.9931 | 47.8 | 4 |
| 1738625400 | 47.7502 | -0.2 | -0.43 | 47.29 | 47.7502 | 47.29 | 139 |
| 1738366200 | 47.9542 | -0.26 | -0.54 | 48.23 | 48.3686 | 47.9542 | 505 |
| 1738279800 | 48.213 | 0.28 | 0.58 | 48.254 | 48.3 | 48.213 | 128 |
| 1738193400 | 47.935 | -0.01 | -0.03 | 47.96 | 47.9701 | 47.935 | 412 |
| 1738107000 | 47.949 | -0.06 | -0.12 | 47.99 | 47.99 | 47.949 | 5 |
| 1738020600 | 48.0082 | -0.2 | -0.42 | 47.72 | 48.0082 | 47.72 | 8 |
| 1737761400 | 48.2126 | 0.47 | 0.99 | 48.11 | 48.2126 | 48.11 | 25 |
| 1737675000 | 47.7377 | 0 | 0.00 | 47.7377 | 47.7377 | 47.7377 | 0 |
| 1737588600 | 47.7377 | 0.1 | 0.22 | 47.81 | 47.81 | 47.7377 | 193 |
| 1737502200 | 47.6332 | 0.53 | 1.12 | 47.36 | 47.6332 | 47.36 | 150 |
| 1737156600 | 47.1067 | 0.25 | 0.53 | 46.99 | 47.1067 | 46.99 | 185 |
| 1737070200 | 46.8605 | 0.29 | 0.61 | 46.725 | 46.8605 | 46.725 | 156 |
| 1736983800 | 46.5752 | 0.57 | 1.23 | 46.56 | 46.5752 | 46.56 | 180 |
| 1736897400 | 46.0085 | 0.17 | 0.36 | 46.06 | 46.06 | 46 | 335 |
| 1736811000 | 45.8431 | 0.07 | 0.15 | 45.44 | 45.8431 | 45.44 | 111 |
| 1736551800 | 45.7739 | -0.66 | -1.42 | 45.97 | 45.97 | 45.72 | 331 |
| 1736379000 | 46.433 | -0.01 | -0.02 | 46.16 | 46.433 | 46.16 | 91 |
| 1736292600 | 46.4428 | -0.13 | -0.28 | 46.43 | 46.4428 | 46.43 | 432 |
| 1736206200 | 46.5712 | 0.32 | 0.70 | 46.55 | 46.82 | 46.55 | 359 |
| 1735947000 | 46.2496 | 0.27 | 0.59 | 46.2496 | 46.2496 | 46.2496 | 41 |
| 1735860600 | 45.9769 | -0.09 | -0.19 | 46.26 | 46.26 | 45.9769 | 320 |
| 1735687800 | 46.0667 | -0.07 | -0.15 | 46.4 | 46.4 | 46.0667 | 338 |
| 1735601400 | 46.1349 | -0.37 | -0.81 | 45.87 | 46.1349 | 45.87 | 53 |
| 1735342200 | 46.5098 | -0.22 | -0.46 | 46.61 | 46.61 | 46.42 | 348 |
| 1735255800 | 46.7248 | 0.13 | 0.27 | 46.24 | 46.7248 | 46.24 | 60 |
| 1735077840 | 46.5991 | 0.08 | 0.17 | 46.35 | 46.5991 | 46.35 | 102 |
| 1734996600 | 46.5192 | 0.16 | 0.34 | 46.37 | 46.5192 | 46.37 | 136 |
| 1734737400 | 46.3593 | 0.23 | 0.50 | 45.84 | 46.37 | 45.84 | 184 |
| 1734651000 | 46.1307 | -0.14 | -0.31 | 46.56 | 46.56 | 46.1307 | 299 |
| 1734564600 | 46.2748 | -1.09 | -2.30 | 47.4 | 47.4 | 46.2748 | 777 |
| 1734478200 | 47.3627 | -0.14 | -0.30 | 47.28 | 47.4 | 47.28 | 70 |
| 1734391800 | 47.505 | -0.08 | -0.16 | 47.51 | 47.51 | 47.505 | 123 |
| 1734132600 | 47.58 | 0.07 | 0.16 | 47.51 | 47.58 | 47.51 | 376 |
| 1734046200 | 47.5057 | -0.23 | -0.48 | 47.69 | 47.69 | 47.5057 | 833 |
| 1733959800 | 47.7334 | 0.03 | 0.06 | 47.95 | 47.95 | 47.7334 | 44 |
| 1733873400 | 47.7041 | -0.27 | -0.55 | 47.81 | 47.81 | 47.7041 | 283 |
| 1733787000 | 47.97 | -0.05 | -0.10 | 48.18 | 48.18 | 47.97 | 400 |
| 1733527800 | 48.0186 | -0.1 | -0.21 | 48.25 | 48.25 | 48.0186 | 59 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
