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 | 0.04 | 0.0843703859945 | 47.41 | 47.4744 | 47.39 | 347416 | 47.44498885 | SP |
| 4 | 0.24 | 0.508366871426 | 47.21 | 47.4744 | 47.04 | 316442 | 47.3065862 | SP |
| 12 | 0.29 | 0.614927905004 | 47.16 | 47.4744 | 46.65 | 336028 | 47.14808541 | SP |
| 26 | 0.01 | 0.0210792580101 | 47.44 | 48.32 | 46.65 | 448540 | 47.32396084 | SP |
| 52 | 0.69 | 1.4756201882 | 46.76 | 48.32 | 45.37 | 457243 | 46.96183721 | SP |
| 156 | -3.81 | -7.43269605931 | 51.26 | 51.38 | 45.37 | 753776 | 47.82416545 | SP |
| 260 | -2.99 | -5.92783505155 | 50.44 | 51.81 | 45.37 | 669070 | 48.87972084 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268500 | 47.46 | 0.01 | 0.02 | 47.45 | 47.46 | 47.43 | 377668 |
| 1719009300 | 47.45 | 0.04 | 0.08 | 47.44 | 47.4677 | 47.42 | 169959 |
| 1718922900 | 47.41 | -0.04 | -0.08 | 47.42 | 47.42 | 47.39 | 268512 |
| 1718750100 | 47.45 | 0.08 | 0.17 | 47.41 | 47.4744 | 47.41 | 573523 |
| 1718663700 | 47.37 | -0.08 | -0.17 | 47.39 | 47.4 | 47.36 | 341755 |
| 1718404500 | 47.45 | 0.01 | 0.02 | 47.42 | 47.46 | 47.42 | 336548 |
| 1718318100 | 47.44 | 0.11 | 0.23 | 47.41 | 47.465 | 47.41 | 113716 |
| 1718231700 | 47.33 | 0.09 | 0.19 | 47.43 | 47.455 | 47.33 | 482937 |
| 1718145300 | 47.24 | 0.08 | 0.16 | 47.18 | 47.24 | 47.17 | 225400 |
| 1718058900 | 47.165 | -0.01 | -0.01 | 47.15 | 47.18 | 47.1401 | 275296 |
| 1717799700 | 47.17 | -0.15 | -0.32 | 47.21 | 47.21 | 47.14 | 441019 |
| 1717713300 | 47.32 | -0.01 | -0.02 | 47.29 | 47.35 | 47.29 | 437416 |
| 1717626900 | 47.33 | 0.07 | 0.15 | 47.27 | 47.34 | 47.235 | 209088 |
| 1717540500 | 47.26 | 0.07 | 0.15 | 47.23 | 47.28 | 47.23 | 190360 |
| 1717454100 | 47.19 | -0.09 | -0.19 | 47.11 | 47.2 | 47.11 | 173557 |
| 1717194900 | 47.28 | 0.12 | 0.25 | 47.19 | 47.28 | 47.19 | 684592 |
| 1717108500 | 47.16 | 0.1 | 0.21 | 47.11 | 47.17 | 47.11 | 210336 |
| 1717022100 | 47.06 | -0.06 | -0.13 | 47.09 | 47.11 | 47.04 | 228754 |
| 1716935700 | 47.12 | -0.07 | -0.15 | 47.21 | 47.2299 | 47.1181 | 271967 |
| 1716590100 | 47.19 | 0.05 | 0.11 | 47.18 | 47.19 | 47.15 | 632907 |
| 1716503700 | 47.14 | -0.09 | -0.19 | 47.23 | 47.24 | 47.14 | 462600 |
| 1716417300 | 47.23 | -0.04 | -0.08 | 47.23 | 47.25 | 47.21 | 280348 |
| 1716330900 | 47.27 | 0.05 | 0.11 | 47.28 | 47.28 | 47.25 | 217278 |
| 1716244500 | 47.22 | -0.01 | -0.02 | 47.24 | 47.25 | 47.21 | 315626 |
| 1715985300 | 47.23 | -0.06 | -0.13 | 47.24 | 47.275 | 47.22 | 400051 |
| 1715898900 | 47.29 | -0.02 | -0.04 | 47.3 | 47.31 | 47.27 | 310400 |
| 1715812500 | 47.31 | 0.14 | 0.30 | 47.28 | 47.33 | 47.27 | 360994 |
| 1715726100 | 47.17 | 0.04 | 0.08 | 47.16 | 47.19 | 47.15 | 269492 |
| 1715639700 | 47.13 | 0.04 | 0.08 | 47.15 | 47.16 | 47.11 | 237411 |
| 1715380500 | 47.09 | -0.05 | -0.11 | 47.13 | 47.1447 | 47.09 | 172030 |
| 1715294100 | 47.14 | 0.03 | 0.06 | 47.12 | 47.17 | 47.12 | 345317 |
| 1715207700 | 47.11 | -0.02 | -0.04 | 47.13 | 47.13 | 47.1 | 188549 |
| 1715121300 | 47.13 | 0.02 | 0.03 | 47.16 | 47.1799 | 47.12 | 369997 |
| 1715034900 | 47.115 | 0.01 | 0.01 | 47.14 | 47.14 | 47.11 | 212986 |
| 1714775700 | 47.11 | 0.13 | 0.28 | 47.14 | 47.18 | 47.07 | 631821 |
| 1714689300 | 46.98 | 0.13 | 0.28 | 46.89 | 47 | 46.89 | 436409 |
| 1714602900 | 46.85 | -0.07 | -0.15 | 46.82 | 46.92 | 46.65 | 480920 |
| 1714516500 | 46.92 | -0.08 | -0.17 | 46.93 | 46.97 | 46.8958 | 199017 |
| 1714430100 | 47 | 0.07 | 0.15 | 46.97 | 47.0187 | 46.97 | 200485 |
| 1714170900 | 46.93 | 0.02 | 0.04 | 46.93 | 46.9661 | 46.93 | 197590 |
| 1714084500 | 46.91 | -0.04 | -0.09 | 46.89 | 46.91 | 46.85 | 287832 |
| 1713998100 | 46.95 | -0.05 | -0.11 | 46.95 | 46.98 | 46.94 | 195527 |
| 1713911700 | 47 | 0.07 | 0.15 | 46.93 | 47.02 | 46.91 | 266007 |
| 1713825300 | 46.93 | 0.04 | 0.09 | 46.9 | 46.945 | 46.9 | 264512 |
| 1713566100 | 46.89 | 0.02 | 0.04 | 46.9 | 46.9199 | 46.87 | 299684 |
| 1713479700 | 46.87 | -0.05 | -0.11 | 46.93 | 46.93 | 46.85 | 414653 |
| 1713393300 | 46.92 | 0.08 | 0.17 | 46.89 | 46.93 | 46.86 | 265392 |
| 1713306900 | 46.84 | -0.06 | -0.13 | 46.85 | 46.86 | 46.8 | 260779 |
| 1713220500 | 46.9 | -0.08 | -0.17 | 46.9 | 46.91 | 46.85 | 300036 |
| 1712961300 | 46.98 | 0.03 | 0.06 | 47.03 | 47.03 | 46.98 | 186056 |
| 1712874900 | 46.95 | 0.03 | 0.06 | 46.97 | 46.9899 | 46.9 | 572386 |
| 1712788500 | 46.92 | -0.28 | -0.59 | 47 | 47 | 46.88 | 637152 |
| 1712702100 | 47.2 | 0.07 | 0.15 | 47.18 | 47.21 | 47.18 | 300715 |
| 1712615700 | 47.13 | -0.04 | -0.08 | 47.13 | 47.16 | 47.11 | 390723 |
| 1712356500 | 47.17 | -0.09 | -0.19 | 47.2 | 47.2299 | 47.16 | 213157 |
| 1712270100 | 47.26 | 0.05 | 0.11 | 47.24 | 47.26 | 47.2 | 218480 |
| 1712183700 | 47.21 | 0.04 | 0.08 | 47.15 | 47.21 | 47.11 | 999831 |
| 1712097300 | 47.17 | 0 | 0.00 | 47.16 | 47.17 | 47.13 | 482047 |
| 1712010900 | 47.17 | -0.27 | -0.57 | 47.25 | 47.265 | 47.16 | 603353 |
| 1711665300 | 47.44 | -0.04 | -0.08 | 47.47 | 47.47 | 47.42 | 245029 |
| 1711578900 | 47.48 | 0.06 | 0.13 | 47.46 | 47.49 | 47.45 | 269597 |
| 1711492500 | 47.42 | 0.03 | 0.06 | 47.39 | 47.42 | 47.37 | 442197 |
| 1711406100 | 47.39 | -0.05 | -0.11 | 47.42 | 47.44 | 47.39 | 1024872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
