News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.485027414593 | 47.42 | 47.4389 | 47.075 | 2334166 | 47.25470087 | SP |
| 4 | 0.46 | 0.984378343676 | 46.73 | 47.4389 | 46.6 | 5705002 | 47.03526187 | SP |
| 12 | 2.2 | 4.88997555012 | 44.99 | 47.4389 | 44.91 | 3127227 | 46.632075 | SP |
| 26 | 1.71 | 3.7598944591 | 45.48 | 47.4389 | 44.21 | 2631019 | 45.881039 | SP |
| 52 | 3.29 | 7.49430523918 | 43.9 | 47.4389 | 42.56 | 3014426 | 45.22499048 | SP |
| 156 | -6.35 | -11.8602913709 | 53.54 | 53.5545 | 42.56 | 2493209 | 46.28940725 | SP |
| 260 | -5.15 | -9.83951089033 | 52.34 | 56.06 | 42.56 | 1855302 | 47.75910427 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 47.19 | -0.04 | -0.08 | 47.13 | 47.25 | 47.075 | 1885301 |
| 1726871700 | 47.23 | -0.01 | -0.02 | 47.19 | 47.28 | 47.1301 | 2141311 |
| 1726785300 | 47.24 | 0.02 | 0.04 | 47.195 | 47.2591 | 47.16 | 1757737 |
| 1726698900 | 47.22 | -0.14 | -0.30 | 47.2699 | 47.4389 | 47.21 | 2993771 |
| 1726612500 | 47.36 | -0.06 | -0.13 | 47.42 | 47.4296 | 47.3301 | 2892708 |
| 1726526100 | 47.42 | 0.14 | 0.30 | 47.33 | 47.43 | 47.28 | 4113794 |
| 1726266900 | 47.28 | 0.11 | 0.23 | 47.2701 | 47.33 | 47.23 | 1940584 |
| 1726180500 | 47.17 | -0.07 | -0.15 | 47.15 | 47.2199 | 47.1142 | 2837786 |
| 1726094100 | 47.24 | 0.01 | 0.02 | 47.16 | 47.3 | 47.14 | 2423099 |
| 1726007700 | 47.23 | 0.14 | 0.30 | 47.1 | 47.25 | 47.085 | 2545056 |
| 1725921300 | 47.09 | 0.06 | 0.13 | 47 | 47.1177 | 46.965 | 5351395 |
| 1725662100 | 47.03 | 0.05 | 0.11 | 47.01 | 47.205 | 46.935 | 9633475 |
| 1725575700 | 46.98 | 0.13 | 0.28 | 46.9599 | 46.99 | 46.855 | 56714303 |
| 1725489300 | 46.85 | 0.19 | 0.41 | 46.69 | 46.87 | 46.675 | 2254449 |
| 1725402900 | 46.66 | 0.02 | 0.04 | 46.64 | 46.72 | 46.6 | 1796243 |
| 1725057300 | 46.64 | -0.09 | -0.19 | 46.77 | 46.81 | 46.635 | 1599828 |
| 1724970900 | 46.73 | -0.06 | -0.13 | 46.73 | 46.77 | 46.685 | 1616899 |
| 1724884500 | 46.79 | -0.04 | -0.09 | 46.84 | 46.85 | 46.78 | 2081460 |
| 1724798100 | 46.83 | 0.01 | 0.02 | 46.73 | 46.8462 | 46.71 | 1815834 |
| 1724711700 | 46.82 | -0.05 | -0.11 | 46.9 | 46.92 | 46.81 | 1678955 |
| 1724452500 | 46.87 | 0.21 | 0.45 | 46.73 | 46.88 | 46.7 | 1843611 |
| 1724366100 | 46.66 | -0.17 | -0.36 | 46.76 | 46.76 | 46.605 | 1463909 |
| 1724279700 | 46.83 | 0.11 | 0.24 | 46.78 | 46.91 | 46.695 | 2132795 |
| 1724193300 | 46.72 | 0.11 | 0.24 | 46.66 | 46.745 | 46.65 | 1570236 |
| 1724106900 | 46.61 | 0.06 | 0.13 | 46.52 | 46.65 | 46.52 | 1828178 |
| 1723847700 | 46.55 | 0.1 | 0.22 | 46.51 | 46.55 | 46.4324 | 1335260 |
| 1723761300 | 46.45 | -0.15 | -0.32 | 46.35 | 46.45 | 46.34 | 1662304 |
| 1723674900 | 46.6 | 0.07 | 0.15 | 46.56 | 46.6599 | 46.53 | 2833394 |
| 1723588500 | 46.53 | 0.18 | 0.39 | 46.49 | 46.53 | 46.44 | 1947921 |
| 1723502100 | 46.35 | 0.08 | 0.17 | 46.25 | 46.38 | 46.2157 | 1580637 |
| 1723242900 | 46.27 | 0.13 | 0.28 | 46.34 | 46.34 | 46.25 | 1334897 |
| 1723156500 | 46.14 | -0.04 | -0.09 | 46.09 | 46.15 | 46.05 | 1819912 |
| 1723070100 | 46.18 | -0.11 | -0.24 | 46.26 | 46.29 | 46.12 | 1839742 |
| 1722983700 | 46.29 | -0.26 | -0.56 | 46.5 | 46.5 | 46.28 | 2228908 |
| 1722897300 | 46.55 | -0.05 | -0.11 | 46.89 | 46.89 | 46.45 | 2835899 |
| 1722638100 | 46.6 | 0.49 | 1.06 | 46.4297 | 46.61 | 46.3842 | 1878656 |
| 1722551700 | 46.11 | -0.01 | -0.02 | 45.79 | 46.17 | 45.79 | 1950304 |
| 1722465300 | 46.12 | 0.24 | 0.52 | 46.06 | 46.12 | 45.91 | 1924755 |
| 1722378900 | 45.88 | 0.06 | 0.13 | 45.87 | 45.895 | 45.7819 | 1986674 |
| 1722292500 | 45.82 | 0.05 | 0.11 | 45.87 | 45.87 | 45.78 | 1424148 |
| 1722033300 | 45.77 | 0.18 | 0.39 | 45.72 | 45.78 | 45.706 | 1494672 |
| 1721946900 | 45.59 | 0.09 | 0.20 | 45.58 | 45.675 | 45.56 | 2406590 |
| 1721860500 | 45.5 | -0.13 | -0.28 | 45.68 | 45.705 | 45.5 | 2213256 |
| 1721774100 | 45.63 | 0.02 | 0.03 | 45.66 | 45.71 | 45.62 | 1985490 |
| 1721687700 | 45.615 | -0.02 | -0.03 | 45.68 | 45.7031 | 45.56 | 1984181 |
| 1721428500 | 45.63 | -0.1 | -0.22 | 45.64 | 45.66 | 45.6 | 4532544 |
| 1721342100 | 45.73 | -0.1 | -0.22 | 45.78 | 45.845 | 45.71 | 1594056 |
| 1721255700 | 45.83 | 0.01 | 0.02 | 45.75 | 45.86 | 45.71 | 2040837 |
| 1721169300 | 45.82 | 0.18 | 0.39 | 45.69 | 45.82 | 45.68 | 1786142 |
| 1721082900 | 45.64 | -0.15 | -0.33 | 45.66 | 45.745 | 45.63 | 1774572 |
| 1720823700 | 45.79 | 0.12 | 0.26 | 45.7 | 45.79 | 45.67 | 1584003 |
| 1720737300 | 45.67 | 0.23 | 0.51 | 45.6928 | 45.75 | 45.6508 | 1390886 |
| 1720650900 | 45.44 | 0.04 | 0.09 | 45.41 | 45.46 | 45.38 | 1578030 |
| 1720564500 | 45.4 | -0.03 | -0.07 | 45.36 | 45.42 | 45.31 | 1507951 |
| 1720478100 | 45.43 | 0.01 | 0.02 | 45.42 | 45.46 | 45.37 | 1467091 |
| 1720218900 | 45.42 | 0.2 | 0.44 | 45.33 | 45.45 | 45.3 | 1281424 |
| 1720040640 | 45.22 | 0.26 | 0.58 | 45.08 | 45.23 | 45.05 | 1416796 |
| 1719959700 | 44.96 | 0.13 | 0.29 | 44.99 | 45 | 44.91 | 1844540 |
| 1719873300 | 44.83 | -0.39 | -0.86 | 44.92 | 45 | 44.8 | 1881412 |
| 1719614100 | 45.22 | -0.18 | -0.40 | 45.5 | 45.515 | 45.21 | 1791787 |
| 1719527700 | 45.4 | 0.06 | 0.13 | 45.39 | 45.46 | 45.31 | 1292712 |
| 1719441300 | 45.34 | -0.19 | -0.41 | 45.36 | 45.3699 | 45.31 | 1771959 |
| 1719354900 | 45.525 | -0.01 | -0.01 | 45.52 | 45.53 | 45.4601 | 1713851 |
| 1719268500 | 45.53 | 0.04 | 0.09 | 45.5 | 45.55 | 45.465 | 6082832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
