News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 2.31865560519 | 47.01 | 48.1 | 46.88 | 28761 | 47.29507372 | SP |
| 4 | 0.4216 | 0.884257861002 | 47.6784 | 52.75 | 46.88 | 27654 | 47.93563088 | SP |
| 12 | 2.18 | 4.74738675958 | 45.92 | 52.75 | 40.81 | 38647 | 46.69708886 | SP |
| 26 | 4.44 | 10.1694915254 | 43.66 | 52.75 | 40.81 | 27342 | 45.69938211 | SP |
| 52 | 9.56 | 24.8053969901 | 38.54 | 52.75 | 37.77 | 21201 | 44.07050829 | SP |
| 156 | 5.28 | 12.330686595 | 42.82 | 52.75 | 32.56 | 33373 | 37.97813693 | SP |
| 260 | 17.25 | 55.9157212318 | 30.85 | 52.75 | 25.66 | 31682 | 37.46368532 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 48.1 | 0.01 | 0.02 | 48.04 | 48.1214 | 47.9602 | 7800 |
| 1735077840 | 48.09 | 0.59 | 1.24 | 47.62 | 48.09 | 47.62 | 6494 |
| 1734996600 | 47.5 | 0.25 | 0.52 | 47.29 | 47.5399 | 47.13 | 16821 |
| 1734737400 | 47.2547 | 0.3 | 0.64 | 47.77 | 47.77 | 46.88 | 75479 |
| 1734651000 | 46.9528 | -0.06 | -0.12 | 47.01 | 47.31 | 46.9528 | 16250 |
| 1734564600 | 47.01 | -1.25 | -2.59 | 48.255 | 48.3572 | 47.01 | 22766 |
| 1734478200 | 48.2581 | -0.07 | -0.15 | 48.12 | 48.28 | 48.12 | 21803 |
| 1734391800 | 48.33 | 0.2 | 0.43 | 48.35 | 48.49 | 48.22 | 19366 |
| 1734132600 | 48.1252 | -0.02 | -0.05 | 48.16 | 52.75 | 48.0124 | 13636 |
| 1734046200 | 48.1482 | -0.19 | -0.40 | 48.34 | 48.34 | 48.1004 | 11987 |
| 1733959800 | 48.34 | 0.34 | 0.70 | 48.15 | 48.48 | 48.15 | 10782 |
| 1733873400 | 48.0026 | -0.14 | -0.29 | 48.14 | 48.25 | 47.96 | 12574 |
| 1733787000 | 48.14 | -0.23 | -0.48 | 48.355 | 48.355 | 48.0621 | 9662 |
| 1733527800 | 48.3727 | 0.08 | 0.16 | 48.33 | 48.46 | 48.28 | 14520 |
| 1733441400 | 48.295 | -0.03 | -0.05 | 48.33 | 48.43 | 48.2539 | 11898 |
| 1733355000 | 48.32 | 0.19 | 0.39 | 48.18 | 48.4099 | 48.18 | 67583 |
| 1733268600 | 48.13 | 0.06 | 0.12 | 48.095 | 48.1699 | 47.98 | 150937 |
| 1733182200 | 48.07 | 0.06 | 0.13 | 48.0096 | 48.13 | 48.0096 | 12014 |
| 1732917840 | 48.0096 | 0.33 | 0.69 | 47.6784 | 48.04 | 47.6784 | 3208 |
| 1732750200 | 47.6784 | -0.24 | -0.49 | 47.95 | 47.95 | 47.67 | 126521 |
| 1732663800 | 47.915 | 0.3 | 0.62 | 47.69 | 47.92 | 47.4301 | 11374 |
| 1732577400 | 47.62 | 0.15 | 0.32 | 47.82 | 47.82 | 47.47 | 25180 |
| 1732318200 | 47.467 | 0.02 | 0.04 | 47.36 | 47.49 | 47.36 | 8507 |
| 1732231800 | 47.4475 | 0.23 | 0.48 | 47.3 | 47.5699 | 46.99 | 10704 |
| 1732145400 | 47.22 | 0.06 | 0.12 | 47.1625 | 47.22 | 46.8303 | 13133 |
| 1732059000 | 47.1625 | 0.14 | 0.30 | 47.02 | 47.2099 | 46.73 | 21540 |
| 1731972600 | 47.02 | 0.2 | 0.43 | 46.82 | 47.06 | 46.79 | 10901 |
| 1731713400 | 46.82 | -0.62 | -1.31 | 47.28 | 47.28 | 46.77 | 15863 |
| 1731627000 | 47.4407 | -0.28 | -0.59 | 47.72 | 47.75 | 47.42 | 9271 |
| 1731540600 | 47.72 | -0.06 | -0.13 | 47.72 | 47.95 | 47.6766 | 12656 |
| 1731454200 | 47.78 | -0.09 | -0.19 | 47.84 | 47.92 | 47.67 | 17925 |
| 1731367800 | 47.87 | 0.05 | 0.11 | 47.8151 | 47.96 | 47.765 | 7080 |
| 1731108600 | 47.8151 | 0.23 | 0.48 | 47.58 | 47.9599 | 47.58 | 4892 |
| 1731022200 | 47.5889 | 0.42 | 0.89 | 47.17 | 47.719 | 47.17 | 13472 |
| 1730935800 | 47.17 | 0.82 | 1.77 | 47.02 | 47.2881 | 46.87 | 104366 |
| 1730849400 | 46.35 | 0.63 | 1.38 | 45.81 | 46.35 | 45.81 | 16540 |
| 1730763000 | 45.72 | -0.08 | -0.17 | 45.93 | 46.03 | 45.66 | 32309 |
| 1730500200 | 45.8 | 0 | 0.00 | 45.91 | 46.62 | 40.81 | 970251 |
| 1730413800 | 45.8 | -0.76 | -1.63 | 46.56 | 46.56 | 45.8 | 10414 |
| 1730327400 | 46.56 | -0.16 | -0.34 | 46.72 | 46.79 | 46.505 | 27304 |
| 1730241000 | 46.72 | 0.06 | 0.13 | 46.38 | 46.81 | 46.38 | 20201 |
| 1730154600 | 46.66 | 0.12 | 0.27 | 46.58 | 46.85 | 46.58 | 9587 |
| 1729895400 | 46.5352 | -0.08 | -0.18 | 46.65 | 46.9228 | 46.5352 | 6810 |
| 1729809000 | 46.62 | 0.15 | 0.32 | 46.49 | 46.64 | 46.48 | 15789 |
| 1729722600 | 46.47 | -0.46 | -0.98 | 46.93 | 46.93 | 46.25 | 15183 |
| 1729636200 | 46.93 | -0.04 | -0.09 | 46.78 | 46.95 | 46.77 | 19166 |
| 1729549800 | 46.97 | -0.09 | -0.19 | 47.06 | 47.06 | 46.75 | 11793 |
| 1729290600 | 47.06 | 0.21 | 0.45 | 47.06 | 47.13 | 46.89 | 29065 |
| 1729204200 | 46.85 | -0.06 | -0.13 | 47.07 | 47.25 | 46.79 | 20782 |
| 1729117800 | 46.91 | 0.21 | 0.45 | 46.57 | 46.93 | 46.57 | 15950 |
| 1729031400 | 46.7 | -0.4 | -0.85 | 47.1 | 47.1 | 46.61 | 18291 |
| 1728945000 | 47.1 | 0.34 | 0.73 | 46.93 | 47.1199 | 46.93 | 14380 |
| 1728685800 | 46.76 | 0.23 | 0.49 | 46.53 | 46.8 | 46.53 | 7613 |
| 1728599400 | 46.53 | -0.03 | -0.07 | 46.44 | 46.6 | 46.3801 | 20455 |
| 1728513000 | 46.5634 | 0.3 | 0.66 | 46.21 | 46.93 | 46.21 | 8522 |
| 1728426600 | 46.26 | 0.46 | 1.00 | 45.94 | 46.26 | 45.94 | 14180 |
| 1728340200 | 45.8 | -0.41 | -0.89 | 46.14 | 46.14 | 45.75 | 16201 |
| 1728081000 | 46.21 | 0.33 | 0.72 | 46.23 | 46.23 | 45.93 | 7345 |
| 1727994600 | 45.88 | -0.04 | -0.09 | 45.92 | 45.92 | 45.69 | 4597 |
| 1727908200 | 45.92 | 0.06 | 0.13 | 45.91 | 45.92 | 45.7 | 7324 |
| 1727821800 | 45.86 | -0.34 | -0.74 | 46.3 | 46.3 | 45.75 | 16383 |
| 1727735400 | 46.2 | 0.2 | 0.43 | 46.02 | 46.2 | 45.71 | 11333 |
| 1727476200 | 46 | -0.17 | -0.37 | 46.03 | 46.22 | 45.96 | 10538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
