News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.47 | -5.5593067747 | 44.43 | 45.33 | 41.79 | 65809 | 43.49019049 | SP |
| 4 | -1.26 | -2.91531698288 | 43.22 | 45.41 | 41.79 | 67082 | 43.5965688 | SP |
| 12 | -9.79 | -18.9178743961 | 51.75 | 57.0545 | 41.79 | 81169 | 48.89071604 | SP |
| 26 | -6.82 | -13.9811398114 | 48.78 | 57.0545 | 41.79 | 87884 | 49.7211974 | SP |
| 52 | -39.5 | -48.4900564694 | 81.46 | 83.65 | 41.79 | 99864 | 57.36504503 | SP |
| 156 | -61.21 | -59.3292623825 | 103.17 | 127.5 | 41.79 | 138624 | 88.5400098 | SP |
| 260 | 27.36 | 187.397260274 | 14.6 | 127.5 | 7.9695 | 159332 | 70.05528993 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 42.99 | 0.02 | 0.05 | 42.75 | 43.04 | 42.38 | 108286 |
| 1721428200 | 42.97 | -0.12 | -0.28 | 43.04 | 43.19 | 42.63 | 47857 |
| 1721341800 | 43.09 | -1.02 | -2.31 | 43.92 | 44.45 | 43 | 72550 |
| 1721255400 | 44.11 | -0.96 | -2.13 | 44.81 | 45.29 | 43.79 | 52550 |
| 1721169000 | 45.07 | 0.54 | 1.21 | 44.43 | 45.33 | 44.22 | 47804 |
| 1721082600 | 44.53 | -0.76 | -1.68 | 44.58 | 44.72 | 44 | 67362 |
| 1720823400 | 45.29 | 0.58 | 1.30 | 44.97 | 45.41 | 44.86 | 92108 |
| 1720737000 | 44.71 | 1.43 | 3.30 | 44.45 | 44.83 | 44.0601 | 67618 |
| 1720650600 | 43.28 | 0.65 | 1.52 | 42.53 | 43.49 | 42.53 | 43664 |
| 1720564200 | 42.63 | -0.96 | -2.20 | 43.44 | 43.56 | 42.63 | 57410 |
| 1720477800 | 43.59 | -0.43 | -0.98 | 43.89 | 43.99 | 43.3001 | 49230 |
| 1720218600 | 44.02 | -0.23 | -0.52 | 44.64 | 44.64 | 43.7 | 110557 |
| 1720040640 | 44.25 | 1.45 | 3.39 | 43.46 | 44.49 | 43.46 | 50723 |
| 1719959400 | 42.8 | -0.17 | -0.40 | 42.81 | 43.25 | 42.444 | 105103 |
| 1719873000 | 42.97 | 0.45 | 1.06 | 43.2 | 43.88 | 42.73 | 41379 |
| 1719613800 | 42.52 | -0.61 | -1.41 | 43 | 43.24 | 42.3 | 81593 |
| 1719527400 | 43.13 | -0.72 | -1.64 | 43.67 | 43.67 | 42.79 | 52597 |
| 1719441000 | 43.85 | 1.24 | 2.91 | 42.66 | 43.85 | 42.66 | 62126 |
| 1719354600 | 42.61 | -0.82 | -1.89 | 43.22 | 43.22 | 42.4 | 64037 |
| 1719268200 | 43.43 | 0.01 | 0.02 | 43.32 | 43.91 | 43.24 | 108589 |
| 1719009000 | 43.42 | -0.74 | -1.68 | 43.8 | 43.8 | 43.03 | 162487 |
| 1718922600 | 44.16 | -0.88 | -1.94 | 44.42 | 44.4892 | 44 | 66163 |
| 1718749800 | 45.035 | -0.02 | -0.03 | 45.11 | 45.47 | 44.81 | 47746 |
| 1718663400 | 45.05 | -0.19 | -0.42 | 44.95 | 45.48 | 44.6512 | 132270 |
| 1718404200 | 45.24 | -1.28 | -2.75 | 46.08 | 46.08 | 45.02 | 161582 |
| 1718317800 | 46.52 | -1.58 | -3.28 | 47.7 | 47.85 | 46.4 | 160711 |
| 1718231400 | 48.1 | 0.2 | 0.42 | 49.11 | 49.6201 | 47.96 | 123041 |
| 1718145000 | 47.9 | -0.99 | -2.02 | 47.89 | 48.01 | 47.53 | 57659 |
| 1718058600 | 48.89 | 0.14 | 0.29 | 48.58 | 49.1024 | 48.2058 | 47964 |
| 1717799400 | 48.75 | -1.39 | -2.77 | 49.26 | 49.35 | 48.7 | 37029 |
| 1717713000 | 50.14 | -0.35 | -0.69 | 49.9 | 50.19 | 49.7558 | 35359 |
| 1717626600 | 50.49 | 0.14 | 0.28 | 50.34 | 50.63 | 49.88 | 79342 |
| 1717540200 | 50.35 | -0.88 | -1.72 | 51.1 | 51.15 | 50.16 | 92907 |
| 1717453800 | 51.23 | -0.47 | -0.91 | 51.58 | 51.9075 | 51.06 | 53012 |
| 1717194600 | 51.7 | -0.34 | -0.65 | 52.28 | 52.28 | 50.91 | 64410 |
| 1717108200 | 52.04 | -0.45 | -0.86 | 51.91 | 52.49 | 51.68 | 56951 |
| 1717021800 | 52.49 | -0.61 | -1.15 | 52.75 | 52.75 | 52.0843 | 47700 |
| 1716935400 | 53.1 | -0.22 | -0.41 | 53.22 | 53.72 | 52.91 | 60942 |
| 1716589800 | 53.32 | 0.8 | 1.51 | 52.86 | 53.32 | 52.7015 | 45503 |
| 1716503400 | 52.525 | -1.31 | -2.42 | 53.87 | 53.9844 | 52.1741 | 207065 |
| 1716417000 | 53.83 | -1.47 | -2.66 | 54.85 | 54.85 | 53.56 | 64263 |
| 1716330600 | 55.3 | -1.14 | -2.02 | 55.87 | 56.06 | 55.06 | 90254 |
| 1716244200 | 56.44 | -0.41 | -0.72 | 56.96 | 57.0545 | 56.21 | 95857 |
| 1715985000 | 56.85 | 2.1 | 3.84 | 55.6 | 57.05 | 55.54 | 129219 |
| 1715898600 | 54.75 | 0.12 | 0.22 | 54.69 | 54.92 | 54.095 | 68484 |
| 1715812200 | 54.63 | -1.32 | -2.36 | 56.31 | 56.31 | 54.36 | 82739 |
| 1715725800 | 55.95 | 1.19 | 2.17 | 55.2 | 55.99 | 55.2 | 204415 |
| 1715639400 | 54.76 | 0.19 | 0.35 | 54.85 | 55.54 | 54.4953 | 65130 |
| 1715380200 | 54.57 | -0.67 | -1.21 | 55.5 | 55.5 | 54.4 | 60094 |
| 1715293800 | 55.24 | 1.44 | 2.68 | 54.48 | 55.4531 | 54.1 | 69416 |
| 1715207400 | 53.8 | -0.23 | -0.43 | 53.78 | 53.9799 | 53.15 | 58597 |
| 1715121000 | 54.03 | 0.58 | 1.09 | 53.64 | 54.61 | 53.64 | 83023 |
| 1715034600 | 53.45 | 0.36 | 0.68 | 53.47 | 53.94 | 53.1558 | 80524 |
| 1714775400 | 53.09 | 0.64 | 1.22 | 53.18 | 53.81 | 52.7601 | 73081 |
| 1714689000 | 52.45 | 1.5 | 2.94 | 51.45 | 52.74 | 51.24 | 63706 |
| 1714602600 | 50.95 | -0.02 | -0.04 | 50.56 | 51.87 | 50.21 | 63369 |
| 1714516200 | 50.97 | -1.6 | -3.04 | 51.75 | 51.85 | 50.38 | 151448 |
| 1714429800 | 52.57 | 2.22 | 4.41 | 51.45 | 52.64 | 50.89 | 165560 |
| 1714170600 | 50.35 | 0.54 | 1.08 | 49.98 | 50.5085 | 49.83 | 49650 |
| 1714084200 | 49.81 | 0.57 | 1.16 | 48.79 | 49.83 | 48.79 | 41537 |
| 1713997800 | 49.24 | -0.34 | -0.69 | 49.67 | 49.95 | 48.8702 | 86103 |
| 1713911400 | 49.58 | -0.07 | -0.14 | 48.91 | 49.9803 | 48.53 | 119209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
