News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -1.52834203908 | 51.69 | 52.55 | 50.8601 | 258881 | 51.52027309 | SP |
| 4 | -0.3 | -0.5859375 | 51.2 | 52.9597 | 50.8601 | 168403 | 51.89370892 | SP |
| 12 | -0.37 | -0.721669592354 | 51.27 | 52.9597 | 48.075 | 138939 | 50.63879871 | SP |
| 26 | 0.1001 | 0.197047631984 | 50.7999 | 52.9597 | 48.075 | 119209 | 50.74425826 | SP |
| 52 | 3.92 | 8.34397616007 | 46.98 | 52.9597 | 45.31 | 97247 | 49.66168991 | SP |
| 156 | 7.49 | 17.2540889196 | 43.41 | 52.9597 | 39.9041 | 121775 | 45.84158488 | SP |
| 260 | 18.73 | 58.2219459123 | 32.17 | 52.9597 | 28.2556 | 132273 | 42.97927342 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 50.9 | -0.67 | -1.30 | 51.46 | 51.54 | 50.8601 | 469483 |
| 1741645800 | 51.57 | -0.39 | -0.75 | 51.94 | 52.55 | 51.35 | 185623 |
| 1741390200 | 51.96 | 0.02 | 0.04 | 51.56 | 52.2 | 51.5173 | 416373 |
| 1741303800 | 51.94 | -0.06 | -0.12 | 51.78 | 52.07 | 51.7151 | 122601 |
| 1741217400 | 52 | 0.18 | 0.35 | 51.69 | 52.18 | 51.69 | 99804 |
| 1741131000 | 51.82 | -0.89 | -1.69 | 52.45 | 52.8942 | 51.75 | 189105 |
| 1741044600 | 52.71 | 0.16 | 0.30 | 52.38 | 52.9597 | 52.38 | 187262 |
| 1740785400 | 52.55 | 0.68 | 1.31 | 52.27 | 52.55 | 51.93 | 88394 |
| 1740699000 | 51.87 | -0.02 | -0.04 | 51.73 | 52.2 | 51.73 | 130194 |
| 1740612600 | 51.89 | -0.96 | -1.82 | 52.68 | 52.68 | 51.86 | 111081 |
| 1740526200 | 52.85 | 0.77 | 1.48 | 52.25 | 52.93 | 52.25 | 237160 |
| 1740439800 | 52.08 | 0.11 | 0.21 | 51.83 | 52.2 | 51.79 | 206707 |
| 1740180600 | 51.97 | 0.34 | 0.66 | 51.69 | 52 | 51.4375 | 104195 |
| 1740094200 | 51.63 | -0.52 | -1.00 | 51.4 | 51.6554 | 51.23 | 83392 |
| 1740007800 | 52.15 | 0.42 | 0.81 | 51.77 | 52.15 | 51.77 | 86178 |
| 1739921400 | 51.73 | 0.02 | 0.04 | 51.61 | 51.75 | 51.2669 | 107682 |
| 1739575800 | 51.71 | -0.59 | -1.13 | 52.23 | 52.3 | 51.69 | 80661 |
| 1739489400 | 52.3 | 0.59 | 1.14 | 51.83 | 52.33 | 51.77 | 174462 |
| 1739403000 | 51.71 | 0.07 | 0.14 | 51.2 | 51.76 | 51.2 | 106717 |
| 1739316600 | 51.64 | 0.44 | 0.86 | 51.32 | 51.64 | 51.1164 | 132132 |
| 1739230200 | 51.2 | 0.34 | 0.67 | 51 | 51.2 | 50.6802 | 109498 |
| 1738971000 | 50.86 | -0.15 | -0.29 | 51.07 | 51.1 | 50.75 | 216672 |
| 1738884600 | 51.01 | 0.28 | 0.55 | 51.29 | 51.34 | 50.8396 | 75079 |
| 1738798200 | 50.73 | 0.38 | 0.75 | 50.29 | 50.74 | 50.1392 | 83703 |
| 1738711800 | 50.35 | -0.17 | -0.34 | 50.48 | 50.48 | 50.08 | 89750 |
| 1738625400 | 50.52 | 0.25 | 0.50 | 49.83 | 50.6681 | 49.83 | 199302 |
| 1738366200 | 50.27 | -0.45 | -0.89 | 50.37 | 50.62 | 50.2471 | 77769 |
| 1738279800 | 50.72 | 0.51 | 1.02 | 50.47 | 50.75 | 50.39 | 70811 |
| 1738193400 | 50.21 | 0.18 | 0.36 | 50.13 | 50.37 | 50.09 | 72688 |
| 1738107000 | 50.03 | -0.7 | -1.38 | 50.62 | 50.7411 | 49.97 | 115284 |
| 1738020600 | 50.73 | 1.3 | 2.63 | 49.72 | 50.77 | 49.72 | 112067 |
| 1737761400 | 49.43 | 0.37 | 0.75 | 49.2 | 49.435 | 49.2 | 91780 |
| 1737675000 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
| 1737588600 | 49.06 | -0.19 | -0.39 | 49.49 | 49.49 | 49.01 | 81215 |
| 1737502200 | 49.25 | 0.29 | 0.59 | 49.1 | 49.395 | 49.035 | 128892 |
| 1737156600 | 48.96 | 0.33 | 0.68 | 48.74 | 49.03 | 48.74 | 112214 |
| 1737070200 | 48.63 | 0.33 | 0.68 | 48.23 | 48.6736 | 48.075 | 81684 |
| 1736983800 | 48.3 | -0.09 | -0.19 | 48.6 | 48.81 | 48.2399 | 117016 |
| 1736897400 | 48.39 | 0.06 | 0.12 | 48.46 | 48.479558 | 48.1386 | 118686 |
| 1736811000 | 48.33 | 0.02 | 0.04 | 48.28 | 48.4591 | 48.125 | 115544 |
| 1736551800 | 48.31 | -0.58 | -1.19 | 48.72 | 48.8233 | 48.26 | 107188 |
| 1736379000 | 48.89 | 0.21 | 0.43 | 48.6 | 48.9 | 48.43 | 110977 |
| 1736292600 | 48.68 | -0.16 | -0.33 | 48.97 | 49.18 | 48.6101 | 121459 |
| 1736206200 | 48.84 | -0.47 | -0.95 | 49.36 | 49.36 | 48.77 | 311146 |
| 1735947000 | 49.31 | 0.06 | 0.12 | 49.31 | 49.5173 | 49.115 | 80163 |
| 1735860600 | 49.25 | -0.18 | -0.36 | 49.54 | 49.71 | 49.0901 | 100117 |
| 1735687800 | 49.43 | 0.15 | 0.30 | 49.42 | 49.545 | 49.1865 | 327717 |
| 1735601400 | 49.28 | -0.65 | -1.30 | 49.68 | 49.68 | 49.13 | 171291 |
| 1735342200 | 49.93 | -0.29 | -0.58 | 50.02 | 50.1664 | 49.7098 | 73572 |
| 1735255800 | 50.22 | 0.11 | 0.22 | 50.07 | 50.23 | 50 | 70827 |
| 1735077840 | 50.11 | 0.4 | 0.80 | 49.67 | 50.11 | 49.61 | 51564 |
| 1734996600 | 49.71 | -0.26 | -0.52 | 49.83 | 49.8638 | 49.2101 | 241686 |
| 1734737400 | 49.97 | -0.26 | -0.52 | 49.75 | 50.3431 | 49.73 | 155934 |
| 1734651000 | 50.23 | -0.31 | -0.61 | 50.62 | 50.78 | 50.23 | 117226 |
| 1734564600 | 50.54 | -0.83 | -1.62 | 51.27 | 51.3098 | 50.54 | 130775 |
| 1734478200 | 51.37 | -0.14 | -0.27 | 51.39 | 51.5796 | 51.3 | 91197 |
| 1734391800 | 51.51 | -0.18 | -0.35 | 51.74 | 51.97 | 51.47 | 68825 |
| 1734132600 | 51.69 | -0.11 | -0.21 | 51.63 | 51.9196 | 51.43 | 75497 |
| 1734046200 | 51.8 | 0.08 | 0.15 | 52 | 52.02 | 51.725 | 96651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
