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 | 0.03 | 0.0635324015248 | 47.22 | 47.28 | 47.18 | 218303 | 47.23202122 | SP |
| 4 | 0.3 | 0.638977635783 | 46.95 | 47.28 | 46.76 | 249917 | 47.03428398 | SP |
| 12 | -0.12 | -0.25332488917 | 47.37 | 47.46 | 46.76 | 272438 | 47.14454642 | SP |
| 26 | -0.54 | -1.12994350282 | 47.79 | 47.9 | 46.76 | 317434 | 47.45123928 | SP |
| 52 | 0.31 | 0.660417554325 | 46.94 | 47.9 | 46.06 | 413654 | 47.03438325 | SP |
| 156 | -2.32 | -4.6802501513 | 49.57 | 49.6999 | 45.97 | 624453 | 47.35578279 | SP |
| 260 | -1.65 | -3.37423312883 | 48.9 | 50.08 | 43.04 | 533416 | 47.90114723 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 47.25 | 0.03 | 0.06 | 47.2 | 47.25 | 47.2 | 207539 |
| 1718922600 | 47.22 | -0.02 | -0.04 | 47.24 | 47.24 | 47.2 | 204913 |
| 1718749800 | 47.24 | 0.03 | 0.06 | 47.21 | 47.28 | 47.21 | 295128 |
| 1718663400 | 47.21 | -0.05 | -0.11 | 47.21 | 47.2388 | 47.18 | 206646 |
| 1718404200 | 47.26 | 0.08 | 0.17 | 47.22 | 47.26 | 47.21 | 166524 |
| 1718317800 | 47.18 | 0.05 | 0.11 | 47.15 | 47.271 | 47.15 | 229845 |
| 1718231400 | 47.13 | 0.07 | 0.15 | 47.15 | 47.2085 | 47.13 | 228814 |
| 1718145000 | 47.06 | 0.02 | 0.04 | 47.04 | 47.08 | 47.02 | 305386 |
| 1718058600 | 47.04 | 0.04 | 0.09 | 47.01 | 47.05 | 47 | 202832 |
| 1717799400 | 47 | -0.08 | -0.17 | 47.03 | 47.06 | 47 | 215383 |
| 1717713000 | 47.08 | 0.03 | 0.06 | 47.08 | 47.1 | 47.06 | 260090 |
| 1717626600 | 47.05 | 0.11 | 0.23 | 46.98 | 47.05 | 46.9524 | 263390 |
| 1717540200 | 46.94 | 0.07 | 0.15 | 46.9 | 46.98 | 46.9 | 424867 |
| 1717453800 | 46.87 | -0.03 | -0.05 | 46.85 | 46.885 | 46.76 | 264430 |
| 1717194600 | 46.895 | 0.01 | 0.01 | 46.88 | 46.9285 | 46.85 | 297681 |
| 1717108200 | 46.89 | 0.05 | 0.11 | 46.86 | 46.904 | 46.835 | 196310 |
| 1717021800 | 46.84 | -0.1 | -0.21 | 46.9 | 46.97 | 46.84 | 271631 |
| 1716935400 | 46.94 | -0.02 | -0.04 | 46.9511 | 46.97 | 46.93 | 265991 |
| 1716589800 | 46.96 | 0 | 0.00 | 46.95 | 47.01 | 46.92 | 197410 |
| 1716503400 | 46.96 | -0.06 | -0.13 | 47 | 47.0396 | 46.94 | 177779 |
| 1716417000 | 47.02 | -0.12 | -0.25 | 47.1 | 47.1 | 47 | 283238 |
| 1716330600 | 47.14 | -0.02 | -0.04 | 47.2 | 47.2 | 47.13 | 241612 |
| 1716244200 | 47.16 | -0.05 | -0.11 | 47.22 | 47.2469 | 47.15 | 286751 |
| 1715985000 | 47.21 | -0.05 | -0.11 | 47.24 | 47.29 | 47.21 | 170830 |
| 1715898600 | 47.26 | -0.06 | -0.13 | 47.29 | 47.31 | 47.26 | 174472 |
| 1715812200 | 47.32 | 0.06 | 0.13 | 47.29 | 47.34 | 47.29 | 234988 |
| 1715725800 | 47.26 | -0.01 | -0.02 | 47.28 | 47.28 | 47.25 | 208834 |
| 1715639400 | 47.27 | 0.04 | 0.08 | 47.24 | 47.275 | 47.24 | 180487 |
| 1715380200 | 47.23 | -0.05 | -0.11 | 47.24 | 47.278 | 47.23 | 204837 |
| 1715293800 | 47.28 | 0.02 | 0.04 | 47.32 | 47.32 | 47.26 | 261451 |
| 1715207400 | 47.26 | 0.01 | 0.02 | 47.26 | 47.29 | 47.25 | 154624 |
| 1715121000 | 47.25 | 0.06 | 0.13 | 47.25 | 47.28 | 47.24 | 279564 |
| 1715034600 | 47.19 | 0.01 | 0.02 | 47.19 | 47.21 | 47.17 | 424201 |
| 1714775400 | 47.18 | 0.06 | 0.14 | 47.2 | 47.2 | 47.1446 | 252655 |
| 1714689000 | 47.115 | 0.02 | 0.03 | 47.07 | 47.12 | 47.07 | 243714 |
| 1714602600 | 47.1 | -0.01 | -0.02 | 47.08 | 47.12 | 47.05 | 284555 |
| 1714516200 | 47.11 | 0.01 | 0.02 | 47.07 | 47.12 | 47.06 | 314809 |
| 1714429800 | 47.1 | 0.02 | 0.04 | 47.08 | 47.1588 | 47.08 | 483597 |
| 1714170600 | 47.08 | -0.02 | -0.04 | 47.14 | 47.14 | 47.08 | 346271 |
| 1714084200 | 47.1 | -0.07 | -0.15 | 47.18 | 47.19 | 47.06 | 259351 |
| 1713997800 | 47.17 | 0.03 | 0.06 | 47.13 | 47.2045 | 47.13 | 290287 |
| 1713911400 | 47.14 | -0.04 | -0.08 | 47.18 | 47.225 | 47.13 | 291109 |
| 1713825000 | 47.18 | -0.02 | -0.03 | 47.21 | 47.215 | 47.17 | 335516 |
| 1713565800 | 47.195 | -0.03 | -0.05 | 47.22 | 47.2402 | 47.18 | 563064 |
| 1713479400 | 47.22 | 0 | 0.00 | 47.2 | 47.22 | 47.17 | 241702 |
| 1713393000 | 47.22 | 0.05 | 0.11 | 47.18 | 47.25 | 47.16 | 180131 |
| 1713306600 | 47.17 | -0.04 | -0.08 | 47.2 | 47.21 | 47.145 | 246379 |
| 1713220200 | 47.21 | -0.01 | -0.02 | 47.2 | 47.25 | 47.17 | 255392 |
| 1712961000 | 47.22 | 0.02 | 0.04 | 47.19 | 47.25 | 47.17 | 181572 |
| 1712874600 | 47.2 | 0.02 | 0.04 | 47.15 | 47.2 | 47.095 | 323274 |
| 1712788200 | 47.18 | -0.1 | -0.21 | 47.2 | 47.2 | 47.1 | 299918 |
| 1712701800 | 47.28 | 0.06 | 0.13 | 47.22 | 47.32 | 47.22 | 349368 |
| 1712615400 | 47.22 | 0.02 | 0.04 | 47.2 | 47.26 | 47.2 | 277443 |
| 1712356200 | 47.2 | -0.08 | -0.16 | 47.24 | 47.2525 | 47.1701 | 386293 |
| 1712269800 | 47.275 | -0.01 | -0.01 | 47.2 | 47.2751 | 47.2 | 203268 |
| 1712183400 | 47.28 | 0.04 | 0.08 | 47.23 | 47.28 | 47.19 | 449408 |
| 1712097000 | 47.24 | -0.04 | -0.08 | 47.23 | 47.36 | 47.22 | 289717 |
| 1712010600 | 47.28 | -0.16 | -0.34 | 47.37 | 47.46 | 47.28 | 384952 |
| 1711665000 | 47.44 | -0.05 | -0.11 | 47.4 | 47.48 | 47.4 | 215569 |
| 1711578600 | 47.49 | -0.02 | -0.04 | 47.49 | 47.53 | 47.4601 | 201082 |
| 1711492200 | 47.51 | -0.01 | -0.02 | 47.55 | 47.55 | 47.47 | 186834 |
| 1711405800 | 47.52 | -0.08 | -0.17 | 47.55 | 47.5501 | 47.48 | 186809 |
| 1711146600 | 47.6 | 0.09 | 0.19 | 47.5 | 47.6074 | 47.5 | 263750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
