News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.44 | 2.88634996993 | 49.89 | 51.35 | 49.295 | 39012787 | 50.52774863 | SP |
| 4 | 4.35 | 9.25925925926 | 46.98 | 51.35 | 46.025 | 46400023 | 49.1615126 | SP |
| 12 | 5.85 | 12.8627968338 | 45.48 | 51.35 | 43.38 | 38143258 | 47.09120018 | SP |
| 26 | 9.81 | 23.6271676301 | 41.52 | 51.35 | 40.37 | 36476012 | 44.68505305 | SP |
| 52 | 16.08 | 45.6170212766 | 35.25 | 51.35 | 35.16 | 38528157 | 41.98282166 | SP |
| 156 | 12.11 | 30.8771035186 | 39.22 | 51.35 | 29.59 | 46188733 | 36.87012038 | SP |
| 260 | 21.17 | 70.1923076923 | 30.16 | 51.35 | 17.49 | 51208218 | 33.32064898 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 51.26 | 0.1 | 0.20 | 51.23 | 51.62 | 51.205 | 30599434 |
| 1732663800 | 51.16 | 0.1 | 0.20 | 51.08 | 51.26 | 50.76 | 27982238 |
| 1732577400 | 51.06 | 0.33 | 0.65 | 51.01 | 51.245 | 50.86 | 44304479 |
| 1732318200 | 50.73 | 0.56 | 1.12 | 50.14 | 50.78 | 50.13 | 41381714 |
| 1732231800 | 50.17 | 0.63 | 1.27 | 49.79 | 50.3951 | 49.66 | 48818828 |
| 1732145400 | 49.54 | -0.15 | -0.30 | 49.89 | 49.92 | 49.295 | 32576676 |
| 1732059000 | 49.69 | -0.33 | -0.66 | 49.62 | 49.8799 | 49.42 | 25876480 |
| 1731972600 | 50.02 | 0.15 | 0.30 | 49.91 | 50.11 | 49.7 | 25971353 |
| 1731713400 | 49.87 | 0.23 | 0.46 | 49.64 | 50.01 | 49.61 | 39207843 |
| 1731627000 | 49.64 | -0.13 | -0.26 | 49.88 | 49.99 | 49.545 | 37554914 |
| 1731540600 | 49.77 | 0.03 | 0.06 | 49.84 | 50.1265 | 49.685 | 31570577 |
| 1731454200 | 49.74 | -0.15 | -0.30 | 49.87 | 49.94 | 49.59 | 57694444 |
| 1731367800 | 49.89 | 0.7 | 1.42 | 49.68 | 50.135 | 49.67 | 62986195 |
| 1731108600 | 49.19 | 0.44 | 0.90 | 49.1 | 49.4662 | 48.85 | 54048913 |
| 1731022200 | 48.75 | -0.8 | -1.61 | 49.44 | 49.44 | 48.66 | 68460911 |
| 1730935800 | 49.55 | 2.84 | 6.08 | 49.04 | 49.68 | 48.7 | 143669255 |
| 1730849400 | 46.71 | 0.43 | 0.93 | 46.32 | 46.73 | 46.23 | 33155396 |
| 1730763000 | 46.28 | -0.36 | -0.77 | 46.61 | 46.65 | 46.025 | 40780930 |
| 1730500200 | 46.64 | 0.16 | 0.34 | 46.63 | 47 | 46.52 | 36079635 |
| 1730413800 | 46.48 | -0.65 | -1.38 | 47.07 | 47.21 | 46.48 | 49163997 |
| 1730327400 | 47.13 | 0.21 | 0.45 | 46.98 | 47.43 | 46.94 | 26715677 |
| 1730241000 | 46.92 | -0.29 | -0.61 | 47.09 | 47.22 | 46.88 | 28072808 |
| 1730154600 | 47.21 | 0.58 | 1.24 | 46.87 | 47.2499 | 46.855 | 30539755 |
| 1729895400 | 46.63 | -0.52 | -1.10 | 47.34 | 47.42 | 46.52 | 24940823 |
| 1729809000 | 47.15 | 0.04 | 0.08 | 47.12 | 47.205 | 46.86 | 18965854 |
| 1729722600 | 47.11 | -0.04 | -0.08 | 47.1 | 47.22 | 46.88 | 20456013 |
| 1729636200 | 47.15 | -0.09 | -0.19 | 47 | 47.23 | 46.78 | 29601425 |
| 1729549800 | 47.24 | -0.38 | -0.80 | 47.54 | 47.65 | 47.15 | 25611898 |
| 1729290600 | 47.62 | 0.01 | 0.02 | 47.61 | 47.72 | 47.3501 | 29974585 |
| 1729204200 | 47.61 | 0.13 | 0.27 | 47.68 | 47.81 | 47.58 | 41514390 |
| 1729117800 | 47.48 | 0.58 | 1.24 | 47.08 | 47.5 | 46.99 | 42312404 |
| 1729031400 | 46.9 | 0.1 | 0.21 | 47.12 | 47.39 | 46.84 | 40383867 |
| 1728945000 | 46.8 | 0.29 | 0.62 | 46.59 | 46.85 | 46.46 | 35254566 |
| 1728685800 | 46.51 | 0.88 | 1.93 | 45.92 | 46.6 | 45.89 | 51890156 |
| 1728599400 | 45.63 | -0.14 | -0.31 | 45.82 | 45.86 | 45.44 | 33508831 |
| 1728513000 | 45.77 | 0.42 | 0.93 | 45.35 | 45.86 | 45.26 | 27730697 |
| 1728426600 | 45.35 | 0.26 | 0.58 | 45.26 | 45.46 | 45.18 | 27832334 |
| 1728340200 | 45.09 | -0.56 | -1.23 | 45.65 | 45.67 | 44.9 | 25432288 |
| 1728081000 | 45.65 | 0.76 | 1.69 | 45.33 | 45.69 | 45.15 | 39495498 |
| 1727994600 | 44.89 | -0.24 | -0.53 | 44.96 | 45.05 | 44.665 | 22779551 |
| 1727908200 | 45.13 | 0.05 | 0.11 | 45.06 | 45.23 | 44.83 | 33857528 |
| 1727821800 | 45.08 | -0.24 | -0.53 | 45.2 | 45.31 | 44.775 | 31252689 |
| 1727735400 | 45.32 | 0.17 | 0.38 | 45.04 | 45.34 | 44.84 | 20491168 |
| 1727476200 | 45.15 | 0.13 | 0.29 | 45.12 | 45.437 | 45.05 | 22842272 |
| 1727389800 | 45.02 | 0.23 | 0.51 | 44.92 | 45.11 | 44.77 | 29583313 |
| 1727303400 | 44.79 | -0.27 | -0.60 | 45.08 | 45.14 | 44.65 | 25822457 |
| 1727217000 | 45.06 | -0.38 | -0.84 | 45.3 | 45.3 | 44.895 | 40282171 |
| 1727130600 | 45.44 | -0.22 | -0.48 | 45.49 | 45.67 | 45.36 | 27771851 |
| 1726871400 | 45.66 | -0.03 | -0.07 | 45.59 | 45.66 | 45.335 | 43794662 |
| 1726785000 | 45.69 | 0.5 | 1.11 | 45.65 | 45.81 | 45.34 | 43040301 |
| 1726698600 | 45.19 | -0.14 | -0.31 | 45.35 | 45.69 | 45.09 | 38764344 |
| 1726612200 | 45.33 | 0.24 | 0.53 | 45.19 | 45.4799 | 45.14 | 27191163 |
| 1726525800 | 45.09 | 0.58 | 1.30 | 44.7 | 45.1 | 44.7 | 35983540 |
| 1726266600 | 44.51 | 0.13 | 0.29 | 44.51 | 44.6859 | 44.41 | 32404105 |
| 1726180200 | 44.38 | 0.1 | 0.23 | 44.36 | 44.52 | 44 | 36889960 |
| 1726093800 | 44.28 | -0.21 | -0.47 | 44.32 | 44.35 | 43.38 | 58557018 |
| 1726007400 | 44.49 | -0.46 | -1.02 | 45.1 | 45.14 | 43.975 | 57947071 |
| 1725921000 | 44.95 | 0.66 | 1.49 | 44.71 | 45.2 | 44.65 | 38782761 |
| 1725661800 | 44.29 | -0.66 | -1.47 | 44.95 | 45.2 | 44.19 | 49691214 |
| 1725575400 | 44.95 | -0.5 | -1.10 | 45.64 | 45.66 | 44.745 | 38775369 |
| 1725489000 | 45.45 | 0.05 | 0.11 | 45.48 | 45.77 | 45.215 | 30572332 |
| 1725402600 | 45.4 | -0.34 | -0.74 | 45.5 | 45.875 | 45.185 | 39296761 |
| 1725057000 | 45.74 | 0.43 | 0.95 | 45.44 | 45.78 | 45.23 | 30003705 |
| 1724970600 | 45.31 | 0.4 | 0.89 | 45.06 | 45.46 | 44.75 | 32218427 |
| 1724884200 | 44.91 | 0.11 | 0.25 | 44.68 | 45.155 | 44.64 | 24484190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
