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 | -0.05 | -0.108506944444 | 46.08 | 46.19 | 45.87 | 479961 | 46.06379051 | SP |
| 4 | 0.11 | 0.239547038328 | 45.92 | 46.19 | 45.5 | 446546 | 45.97907935 | SP |
| 12 | 0.25 | 0.546089995631 | 45.78 | 46.225 | 45.15 | 466128 | 45.79702091 | SP |
| 26 | -0.57 | -1.22317596567 | 46.6 | 47.0898 | 45.15 | 505079 | 46.12354701 | SP |
| 52 | -0.4 | -0.861511953478 | 46.43 | 47.17 | 42.9523 | 780517 | 45.17975872 | SP |
| 156 | -6.35 | -12.12294769 | 52.38 | 52.45 | 42.9523 | 1204493 | 46.59890558 | SP |
| 260 | -4.44 | -8.7973053299 | 50.47 | 52.74 | 42.81 | 885185 | 47.33746411 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 46.03 | 0.04 | 0.08 | 46.05 | 46.13 | 45.99 | 388926 |
| 1721860200 | 45.995 | -0.09 | -0.20 | 46.09 | 46.19 | 45.99 | 322374 |
| 1721773800 | 46.085 | -0.02 | -0.03 | 45.87 | 46.15 | 45.87 | 317174 |
| 1721687400 | 46.1 | 0.02 | 0.04 | 46.16 | 46.16 | 46.035 | 460750 |
| 1721428200 | 46.08 | -0.05 | -0.11 | 46.08 | 46.11 | 46.05 | 980434 |
| 1721341800 | 46.13 | -0.04 | -0.08 | 46.08 | 46.18 | 46.07 | 540297 |
| 1721255400 | 46.165 | 0.02 | 0.05 | 46.1 | 46.17 | 46.1 | 663488 |
| 1721169000 | 46.14 | 0.13 | 0.28 | 46.09 | 46.16 | 46.081 | 459880 |
| 1721082600 | 46.01 | -0.1 | -0.22 | 46.07 | 46.085 | 46 | 581247 |
| 1720823400 | 46.11 | 0.05 | 0.11 | 46.07 | 46.1648 | 46.07 | 285382 |
| 1720737000 | 46.06 | 0.13 | 0.28 | 46.04 | 46.15 | 46.04 | 397779 |
| 1720650600 | 45.93 | 0.01 | 0.02 | 45.91 | 45.9399 | 45.9 | 245675 |
| 1720564200 | 45.92 | 0.01 | 0.02 | 45.86 | 45.935 | 45.86 | 466413 |
| 1720477800 | 45.91 | 0.01 | 0.02 | 45.93 | 45.93 | 45.9 | 419559 |
| 1720218600 | 45.9 | 0.08 | 0.17 | 45.92 | 45.96 | 45.9 | 331853 |
| 1720040640 | 45.82 | 0.13 | 0.28 | 45.74 | 45.83 | 45.705 | 478295 |
| 1719959400 | 45.69 | 0.09 | 0.20 | 45.66 | 45.75 | 45.65 | 313428 |
| 1719873000 | 45.6 | -0.27 | -0.58 | 45.6 | 45.68 | 45.5 | 670546 |
| 1719613800 | 45.865 | 0 | 0.00 | 45.865 | 45.865 | 45.865 | 0 |
| 1719527400 | 45.865 | -0.02 | -0.03 | 45.83 | 45.9017 | 45.8 | 197824 |
| 1719441000 | 45.88 | -0.12 | -0.26 | 45.87 | 45.94 | 45.85 | 390532 |
| 1719354600 | 46 | 0.01 | 0.02 | 45.99 | 46 | 45.9514 | 262934 |
| 1719268200 | 45.99 | 0.02 | 0.05 | 45.92 | 46.01 | 45.9 | 282730 |
| 1719009000 | 45.965 | 0.01 | 0.01 | 46.03 | 46.03 | 45.94 | 394733 |
| 1718922600 | 45.96 | -0.11 | -0.24 | 46.02 | 46.02 | 45.95 | 416603 |
| 1718749800 | 46.07 | 0.1 | 0.22 | 46.08 | 46.09 | 45.99 | 753757 |
| 1718663400 | 45.97 | -0.13 | -0.28 | 46.01 | 46.0633 | 45.955 | 229314 |
| 1718404200 | 46.1 | 0.09 | 0.20 | 46.01 | 46.13 | 46.01 | 637267 |
| 1718317800 | 46.01 | 0.16 | 0.35 | 45.97 | 46.07 | 45.97 | 510203 |
| 1718231400 | 45.85 | 0.24 | 0.53 | 45.91 | 45.95 | 45.84 | 513243 |
| 1718145000 | 45.61 | 0.01 | 0.02 | 45.65 | 45.65 | 45.5674 | 585352 |
| 1718058600 | 45.6 | 0.04 | 0.09 | 45.53 | 45.6314 | 45.49 | 1544205 |
| 1717799400 | 45.56 | -0.17 | -0.37 | 45.58 | 45.62 | 45.52 | 423529 |
| 1717713000 | 45.73 | 0.12 | 0.26 | 45.72 | 45.79 | 45.7135 | 253648 |
| 1717626600 | 45.61 | 0.21 | 0.46 | 45.51 | 45.63 | 45.51 | 460332 |
| 1717540200 | 45.4 | 0.16 | 0.35 | 45.32 | 45.42 | 45.32 | 710506 |
| 1717453800 | 45.24 | 0 | 0.00 | 45.2 | 45.3456 | 45.19 | 443430 |
| 1717194600 | 45.24 | 0.02 | 0.04 | 45.43 | 45.43 | 45.22 | 496726 |
| 1717108200 | 45.22 | 0.07 | 0.16 | 45.17 | 45.2999 | 45.17 | 568818 |
| 1717021800 | 45.15 | -0.16 | -0.35 | 45.26 | 45.28 | 45.15 | 1192789 |
| 1716935400 | 45.31 | -0.05 | -0.11 | 45.33 | 45.43 | 45.31 | 536027 |
| 1716589800 | 45.36 | -0.04 | -0.09 | 45.37 | 45.39 | 45.33 | 222016 |
| 1716503400 | 45.4 | -0.15 | -0.33 | 45.58 | 45.58 | 45.39 | 670183 |
| 1716417000 | 45.55 | -0.16 | -0.35 | 45.64 | 45.665 | 45.55 | 368748 |
| 1716330600 | 45.71 | -0.09 | -0.20 | 45.79 | 45.84 | 45.71 | 460538 |
| 1716244200 | 45.8 | -0.07 | -0.15 | 45.88 | 45.8849 | 45.8 | 547744 |
| 1715985000 | 45.87 | -0.21 | -0.46 | 46.11 | 46.11 | 45.87 | 359871 |
| 1715898600 | 46.08 | -0.06 | -0.13 | 46.14 | 46.19 | 46.06 | 227295 |
| 1715812200 | 46.14 | 0.11 | 0.24 | 46.1 | 46.225 | 46.1 | 529896 |
| 1715725800 | 46.03 | 0.05 | 0.11 | 46.06 | 46.06 | 45.9902 | 172191 |
| 1715639400 | 45.98 | -0.01 | -0.02 | 46.02 | 46.06 | 45.96 | 387585 |
| 1715380200 | 45.99 | -0.03 | -0.07 | 45.99 | 46.05 | 45.99 | 676974 |
| 1715293800 | 46.02 | -0.04 | -0.09 | 46.07 | 46.09 | 46.02 | 327489 |
| 1715207400 | 46.06 | -0.03 | -0.07 | 46.09 | 46.1 | 46.05 | 348594 |
| 1715121000 | 46.09 | 0.18 | 0.39 | 46.05 | 46.13 | 46.0229 | 308404 |
| 1715034600 | 45.91 | 0.05 | 0.11 | 45.87 | 45.95 | 45.85 | 321317 |
| 1714775400 | 45.86 | 0.17 | 0.37 | 45.78 | 45.88 | 45.78 | 504425 |
| 1714689000 | 45.69 | 0.15 | 0.33 | 45.61 | 45.72 | 45.61 | 449065 |
| 1714602600 | 45.54 | -0.08 | -0.18 | 45.6 | 45.655 | 45.54 | 397177 |
| 1714516200 | 45.62 | -0.07 | -0.15 | 45.65 | 45.68 | 45.59 | 292446 |
| 1714429800 | 45.69 | 0.08 | 0.18 | 45.68 | 45.76 | 45.65 | 285653 |
| 1714170600 | 45.61 | 0.01 | 0.02 | 45.7 | 45.71 | 45.61 | 516109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
