News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0100240577386 | 49.88 | 49.979 | 49.81 | 8242 | 49.88335528 | SP |
| 4 | 0.465 | 0.941105039466 | 49.41 | 49.979 | 49.15 | 10180 | 49.57349738 | SP |
| 12 | 0.105 | 0.210970464135 | 49.77 | 49.979 | 48.92 | 10422 | 49.41992755 | SP |
| 26 | 0.135 | 0.271411338963 | 49.74 | 50 | 48.87 | 12294 | 49.49603446 | SP |
| 52 | -0.265 | -0.528520143598 | 50.14 | 50.23 | 45.945 | 17442 | 48.75201944 | SP |
| 156 | -0.265 | -0.528520143598 | 50.14 | 50.23 | 45.945 | 17442 | 48.75201944 | SP |
| 260 | -0.265 | -0.528520143598 | 50.14 | 50.23 | 45.945 | 17442 | 48.75201944 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 49.875 | 0.03 | 0.07 | 49.84 | 49.92 | 49.84 | 25031 |
| 1718922600 | 49.84 | -0.07 | -0.14 | 49.82 | 49.88 | 49.82 | 5788 |
| 1718749800 | 49.91 | 0.07 | 0.14 | 49.85 | 49.94 | 49.835 | 11455 |
| 1718663400 | 49.84 | -0.1 | -0.20 | 49.87 | 49.91 | 49.81 | 9449 |
| 1718404200 | 49.94 | 0 | 0.00 | 49.88 | 49.979 | 49.85 | 6274 |
| 1718317800 | 49.939 | 0.21 | 0.42 | 49.81 | 49.94 | 49.78 | 14394 |
| 1718231400 | 49.73 | 0.24 | 0.48 | 49.63 | 49.78 | 49.54 | 27932 |
| 1718145000 | 49.49 | 0.07 | 0.13 | 49.41 | 49.49 | 49.41 | 7452 |
| 1718058600 | 49.425 | 0.03 | 0.07 | 49.37 | 49.4437 | 49.37 | 17957 |
| 1717799400 | 49.39 | -0.26 | -0.52 | 49.55 | 49.55 | 49.39 | 11451 |
| 1717713000 | 49.65 | 0.12 | 0.23 | 49.6 | 49.6641 | 49.59 | 7510 |
| 1717626600 | 49.535 | 0.21 | 0.43 | 49.33 | 49.551 | 49.33 | 5705 |
| 1717540200 | 49.325 | 0.11 | 0.21 | 49.25 | 49.33 | 49.25 | 7563 |
| 1717453800 | 49.22 | -0.08 | -0.15 | 49.18 | 49.22 | 49.175 | 6048 |
| 1717194600 | 49.295 | 0.11 | 0.21 | 49.17 | 49.295 | 49.17 | 9764 |
| 1717108200 | 49.19 | -0.02 | -0.04 | 49.15 | 49.19 | 49.15 | 1572 |
| 1717021800 | 49.21 | -0.15 | -0.30 | 49.29 | 49.33 | 49.21 | 7141 |
| 1716935400 | 49.36 | -0.03 | -0.06 | 49.4099 | 49.41 | 49.36 | 4831 |
| 1716589800 | 49.39 | -0.07 | -0.13 | 49.41 | 49.42 | 49.36 | 20957 |
| 1716503400 | 49.455 | -0.1 | -0.19 | 49.47 | 49.59 | 49.4301 | 9347 |
| 1716417000 | 49.55 | -0.01 | -0.02 | 49.56 | 49.6249 | 49.55 | 5212 |
| 1716330600 | 49.56 | -0.12 | -0.24 | 49.72 | 49.72 | 49.56 | 14885 |
| 1716244200 | 49.68 | 0.01 | 0.01 | 49.69 | 49.695 | 49.64 | 2156 |
| 1715985000 | 49.675 | -0.05 | -0.10 | 49.7 | 49.71 | 49.64 | 10588 |
| 1715898600 | 49.725 | -0.02 | -0.03 | 49.76 | 49.76 | 49.7001 | 4388 |
| 1715812200 | 49.74 | 0.15 | 0.29 | 49.69 | 49.74 | 49.65 | 12312 |
| 1715725800 | 49.595 | 0.09 | 0.17 | 49.61 | 49.65 | 49.51 | 13287 |
| 1715639400 | 49.51 | -0.01 | -0.02 | 49.55 | 49.55 | 49.47 | 3857 |
| 1715380200 | 49.52 | -0.03 | -0.06 | 49.53 | 49.53 | 49.5 | 4375 |
| 1715293800 | 49.55 | 0.05 | 0.11 | 49.51 | 49.55 | 49.5 | 6932 |
| 1715207400 | 49.4951 | 0.07 | 0.13 | 49.43 | 49.4951 | 49.43 | 6868 |
| 1715121000 | 49.43 | 0.17 | 0.35 | 49.31 | 49.43 | 49.31 | 7069 |
| 1715034600 | 49.26 | 0.1 | 0.20 | 49.25 | 49.26 | 49.2 | 10743 |
| 1714775400 | 49.16 | 0.14 | 0.29 | 49.4 | 49.4 | 49.11 | 13665 |
| 1714689000 | 49.02 | 0.04 | 0.09 | 48.92 | 49.02 | 48.92 | 6003 |
| 1714602600 | 48.9774 | -0.22 | -0.45 | 49.1 | 49.1 | 48.9319 | 7898 |
| 1714516200 | 49.2 | -0.05 | -0.10 | 49.24 | 49.24 | 49.2 | 2049 |
| 1714429800 | 49.25 | 0.01 | 0.02 | 49.25 | 49.27 | 49.24 | 18134 |
| 1714170600 | 49.24 | -0.03 | -0.06 | 49.3199 | 49.3199 | 49.185 | 17567 |
| 1714084200 | 49.272 | -0.06 | -0.13 | 49.31 | 49.31 | 49.26 | 54007 |
| 1713997800 | 49.335 | 0 | 0.01 | 49.37 | 49.37 | 49.2901 | 4802 |
| 1713911400 | 49.3302 | 0.03 | 0.06 | 49.32 | 49.35 | 49.29 | 11600 |
| 1713825000 | 49.3 | 0.03 | 0.06 | 49.38 | 49.38 | 49.2813 | 479 |
| 1713565800 | 49.27 | -0.09 | -0.18 | 49.55 | 49.55 | 49.2667 | 5991 |
| 1713479400 | 49.36 | 0.03 | 0.06 | 49.49 | 49.49 | 49.29 | 18155 |
| 1713393000 | 49.33 | 0.04 | 0.08 | 49.36 | 49.36 | 49.23 | 4441 |
| 1713306600 | 49.29 | 0.06 | 0.12 | 49.2 | 49.32 | 49.18 | 12789 |
| 1713220200 | 49.23 | -0.13 | -0.26 | 49.23 | 49.29 | 49.19 | 7958 |
| 1712961000 | 49.36 | 0.25 | 0.51 | 49.23 | 49.39 | 49.23 | 31286 |
| 1712874600 | 49.11 | -0.04 | -0.08 | 49.11 | 49.28 | 49.11 | 10622 |
| 1712788200 | 49.15 | -0.14 | -0.28 | 49.25 | 49.25 | 49.15 | 11164 |
| 1712701800 | 49.2899 | 0.04 | 0.08 | 49.25 | 49.3 | 49.25 | 5033 |
| 1712615400 | 49.25 | -0.01 | -0.02 | 49.25 | 49.33 | 49.24 | 8892 |
| 1712356200 | 49.26 | -0.14 | -0.28 | 49.25 | 49.38 | 49.25 | 9034 |
| 1712269800 | 49.399 | 0.08 | 0.17 | 49.35 | 49.42 | 49.35 | 9544 |
| 1712183400 | 49.315 | -0.14 | -0.27 | 49.51 | 49.51 | 49.29 | 12404 |
| 1712097000 | 49.45 | -0.17 | -0.34 | 49.62 | 49.62 | 49.45 | 7203 |
| 1712010600 | 49.62 | -0.23 | -0.46 | 49.77 | 49.77 | 49.62 | 8073 |
| 1711665000 | 49.85 | 0.04 | 0.08 | 49.78 | 49.855 | 49.78 | 2370 |
| 1711578600 | 49.81 | -0.05 | -0.10 | 49.76 | 49.81 | 49.76 | 6866 |
| 1711492200 | 49.86 | -0.04 | -0.08 | 49.92 | 49.94 | 49.86 | 5799 |
| 1711405800 | 49.9 | -0.01 | -0.02 | 49.85 | 49.99 | 49.84 | 9514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
