News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.104865771812 | 47.68 | 47.797 | 47.629 | 738185 | 47.72101746 | SP |
| 4 | 0.03 | 0.062893081761 | 47.7 | 47.797 | 47.46 | 386242 | 47.69120603 | SP |
| 12 | -0.25 | -0.521050437682 | 47.98 | 48.195 | 47.46 | 404662 | 47.87064601 | SP |
| 26 | 0.63 | 1.33757961783 | 47.1 | 48.195 | 46.76 | 356786 | 47.65586109 | SP |
| 52 | 0.59 | 1.25159100552 | 47.14 | 48.195 | 46.76 | 351751 | 47.58736488 | SP |
| 156 | -1.52 | -3.08629441624 | 49.25 | 49.29 | 45.97 | 628716 | 47.21958199 | SP |
| 260 | -1.34 | -2.73079274506 | 49.07 | 50.08 | 43.04 | 544177 | 47.84597597 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 47.73 | 0.02 | 0.05 | 47.72 | 47.758 | 47.7 | 312080 |
| 1732231800 | 47.705 | -0.02 | -0.03 | 47.7 | 47.75 | 47.68 | 257565 |
| 1732145400 | 47.72 | -0.02 | -0.04 | 47.72 | 47.797 | 47.71 | 187401 |
| 1732059000 | 47.74 | 0.01 | 0.02 | 47.71 | 47.77 | 47.71 | 212598 |
| 1731972600 | 47.73 | 0.01 | 0.02 | 47.72 | 47.73 | 47.68 | 336688 |
| 1731713400 | 47.72 | 0.05 | 0.10 | 47.68 | 47.72 | 47.629 | 2696672 |
| 1731627000 | 47.67 | 0.01 | 0.02 | 47.71 | 47.72 | 47.65 | 180956 |
| 1731540600 | 47.66 | -0.01 | -0.02 | 47.72 | 47.725 | 47.66 | 177510 |
| 1731454200 | 47.67 | -0.05 | -0.09 | 47.68 | 47.73 | 47.6421 | 191618 |
| 1731367800 | 47.715 | -0.03 | -0.05 | 47.7 | 47.73 | 47.695 | 211549 |
| 1731108600 | 47.74 | 0.17 | 0.36 | 47.65 | 47.765 | 47.6 | 339224 |
| 1731022200 | 47.57 | 0.09 | 0.19 | 47.53 | 47.6 | 47.51 | 278594 |
| 1730935800 | 47.48 | -0.26 | -0.54 | 47.6 | 47.6 | 47.46 | 404711 |
| 1730849400 | 47.74 | 0.03 | 0.06 | 47.7 | 47.79 | 47.681 | 267714 |
| 1730763000 | 47.71 | 0.09 | 0.19 | 47.66 | 47.715 | 47.65 | 264085 |
| 1730500200 | 47.62 | -0.08 | -0.17 | 47.64 | 47.71 | 47.5812 | 362570 |
| 1730413800 | 47.7 | -0.01 | -0.02 | 47.69 | 47.73 | 47.67 | 339728 |
| 1730327400 | 47.71 | 0 | 0.00 | 47.69 | 47.74 | 47.6701 | 248997 |
| 1730241000 | 47.71 | 0.02 | 0.04 | 47.7 | 47.71 | 47.65 | 243709 |
| 1730154600 | 47.69 | 0.01 | 0.02 | 47.72 | 47.73 | 47.69 | 247133 |
| 1729895400 | 47.68 | -0.01 | -0.02 | 47.7 | 47.77 | 47.68 | 275813 |
| 1729809000 | 47.69 | 0.05 | 0.10 | 47.56 | 47.6925 | 47.56 | 334885 |
| 1729722600 | 47.64 | -0.18 | -0.38 | 47.75 | 47.76 | 47.59 | 543104 |
| 1729636200 | 47.82 | -0.02 | -0.04 | 47.84 | 47.85 | 47.75 | 747080 |
| 1729549800 | 47.84 | -0.08 | -0.17 | 47.9 | 47.95 | 47.84 | 402510 |
| 1729290600 | 47.92 | 0.01 | 0.02 | 47.94 | 47.94 | 47.91 | 204967 |
| 1729204200 | 47.91 | -0.01 | -0.02 | 47.89 | 47.92 | 47.88 | 315811 |
| 1729117800 | 47.92 | 0.03 | 0.06 | 47.93 | 47.94 | 47.92 | 240054 |
| 1729031400 | 47.89 | -0.06 | -0.13 | 47.89 | 47.92 | 47.87 | 399564 |
| 1728945000 | 47.95 | 0.04 | 0.08 | 47.96 | 47.96 | 47.8316 | 452049 |
| 1728685800 | 47.91 | -0.04 | -0.08 | 47.92 | 48 | 47.89 | 2522757 |
| 1728599400 | 47.95 | 0.01 | 0.02 | 47.91 | 47.98 | 47.91 | 390440 |
| 1728513000 | 47.94 | -0.06 | -0.13 | 47.94 | 47.96 | 47.92 | 3157317 |
| 1728426600 | 48 | 0.03 | 0.06 | 47.96 | 48 | 47.9301 | 186784 |
| 1728340200 | 47.97 | -0.03 | -0.06 | 48 | 48.01 | 47.95 | 493298 |
| 1728081000 | 48 | -0.18 | -0.37 | 48.11 | 48.11 | 48 | 386300 |
| 1727994600 | 48.18 | 0.06 | 0.12 | 48.15 | 48.18 | 48.125 | 178897 |
| 1727908200 | 48.12 | 0.01 | 0.02 | 48.1 | 48.16 | 48.09 | 191730 |
| 1727821800 | 48.11 | -0.03 | -0.06 | 48.09 | 48.13 | 48.0417 | 270354 |
| 1727735400 | 48.14 | -0.05 | -0.10 | 48.15 | 48.175 | 48.116 | 161832 |
| 1727476200 | 48.19 | 0.07 | 0.15 | 48.17 | 48.195 | 48.1506 | 143926 |
| 1727389800 | 48.12 | 0.01 | 0.02 | 48.13 | 48.14 | 48.1002 | 259456 |
| 1727303400 | 48.11 | -0.03 | -0.06 | 48.12 | 48.14 | 48.11 | 218387 |
| 1727217000 | 48.14 | 0.02 | 0.04 | 48.12 | 48.14 | 48.09 | 257355 |
| 1727130600 | 48.12 | -0.02 | -0.04 | 48.13 | 48.16 | 48.09 | 226585 |
| 1726871400 | 48.14 | 0.03 | 0.06 | 48.13 | 48.15 | 48.1 | 285404 |
| 1726785000 | 48.11 | -0.01 | -0.02 | 48.1 | 48.15 | 48.065 | 119607 |
| 1726698600 | 48.12 | 0.03 | 0.06 | 48.1 | 48.17 | 48.09 | 233862 |
| 1726612200 | 48.09 | 0.01 | 0.02 | 48.09 | 48.115 | 48.08 | 222147 |
| 1726525800 | 48.08 | -0.01 | -0.02 | 48.06 | 48.1 | 48.06 | 247814 |
| 1726266600 | 48.09 | 0.06 | 0.11 | 48.07 | 48.09 | 48.06 | 119308 |
| 1726180200 | 48.035 | -0.03 | -0.05 | 48.06 | 48.06 | 48.03 | 352897 |
| 1726093800 | 48.06 | 0.01 | 0.02 | 48.01 | 48.085 | 48.01 | 278553 |
| 1726007400 | 48.05 | 0.04 | 0.08 | 48.03 | 48.09 | 48.01 | 164478 |
| 1725921000 | 48.01 | -0.02 | -0.04 | 48 | 48.05 | 48 | 163249 |
| 1725661800 | 48.03 | 0.04 | 0.08 | 48.01 | 48.07 | 47.99 | 166025 |
| 1725575400 | 47.99 | 0.02 | 0.04 | 47.98 | 47.99 | 47.54 | 440181 |
| 1725489000 | 47.97 | 0.09 | 0.19 | 47.87 | 47.995 | 47.87 | 222460 |
| 1725402600 | 47.88 | -0.09 | -0.19 | 47.91 | 47.96 | 47.84 | 308668 |
| 1725057000 | 47.97 | 0 | 0.00 | 47.98 | 47.9984 | 47.9216 | 140138 |
| 1724970600 | 47.97 | 0.01 | 0.02 | 47.96 | 47.9861 | 47.95 | 195776 |
| 1724884200 | 47.96 | -0.02 | -0.04 | 47.99 | 47.9999 | 47.96 | 177101 |
| 1724797800 | 47.98 | 0.01 | 0.03 | 47.95 | 48 | 47.95 | 217863 |
| 1724711400 | 47.965 | -0.04 | -0.07 | 47.98 | 48.01 | 47.95 | 171586 |
| 1724452200 | 48 | 0.12 | 0.25 | 47.93 | 48.02 | 47.91 | 215255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
