News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.1298 | 6.21979332273 | 50.32 | 53.67 | 50.0052 | 85938 | 52.02156254 | SP |
| 4 | 1.3098 | 2.51208285386 | 52.14 | 53.67 | 48.83 | 29639 | 51.99188977 | SP |
| 12 | 4.6098 | 9.43857493857 | 48.84 | 53.67 | 46.6 | 25707 | 50.68845695 | SP |
| 26 | 6.5598 | 13.9897632758 | 46.89 | 53.67 | 46.04 | 14398 | 50.25894569 | SP |
| 52 | 36.4833 | 215.031385377 | 16.9665 | 53.67 | 16.9665 | 9784 | 48.47827125 | SP |
| 156 | 36.4833 | 215.031385377 | 16.9665 | 53.67 | 16.9665 | 3279 | 48.47827125 | SP |
| 260 | 30.5129 | 133.029746827 | 22.9369 | 53.67 | 10.3 | 2118 | 46.07126914 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 52.39 | 0.19 | 0.36 | 52.64 | 53.56 | 52.08 | 263091 |
| 1726612200 | 52.201 | 0.31 | 0.60 | 52.22 | 52.6486 | 52.0663 | 42332 |
| 1726525800 | 51.89 | 0.37 | 0.71 | 52 | 52 | 51.46 | 30140 |
| 1726266600 | 51.5239 | 0.98 | 1.95 | 51.31 | 51.68 | 51.1 | 49475 |
| 1726180200 | 50.54 | 0.59 | 1.19 | 50.49 | 50.59 | 50.0052 | 54489 |
| 1726093800 | 49.9461 | 0.33 | 0.67 | 49.47 | 49.98 | 48.83 | 5000 |
| 1726007400 | 49.6143 | -0.12 | -0.24 | 49.81 | 49.81 | 49.525 | 2519 |
| 1725921000 | 49.7329 | 0.21 | 0.43 | 49.38 | 49.835 | 49.38 | 3527 |
| 1725661800 | 49.521 | -0.8 | -1.59 | 50.5 | 50.5 | 49.49 | 5022 |
| 1725575400 | 50.3212 | -0.33 | -0.64 | 50.675 | 50.675 | 50.3212 | 2185 |
| 1725489000 | 50.6466 | -0.29 | -0.58 | 50.74 | 50.99 | 50.51 | 3841 |
| 1725402600 | 50.94 | -1.7 | -3.24 | 52.08 | 52.08 | 50.8367 | 8277 |
| 1725057000 | 52.6434 | 0.29 | 0.56 | 52.535 | 52.6434 | 52.12 | 9826 |
| 1724970600 | 52.35 | 0.2 | 0.39 | 53.04 | 53.04 | 52.3 | 23308 |
| 1724884200 | 52.1453 | -0.18 | -0.35 | 52.99 | 52.99 | 51.9 | 18405 |
| 1724797800 | 52.327 | -0.3 | -0.57 | 52.26 | 52.46 | 52.2382 | 12497 |
| 1724711400 | 52.6262 | -0.18 | -0.34 | 53.24 | 53.28 | 52.6262 | 2566 |
| 1724452200 | 52.8076 | 1.62 | 3.16 | 51.69 | 52.83 | 51.6513 | 29182 |
| 1724365800 | 51.1923 | -0.29 | -0.56 | 52.14 | 52.14 | 51.1923 | 7317 |
| 1724279400 | 51.48 | 0.72 | 1.42 | 51.13 | 51.48 | 50.94 | 3354 |
| 1724193000 | 50.7582 | -0.64 | -1.24 | 51.06 | 51.325 | 50.7311 | 9677 |
| 1724106600 | 51.3934 | 0.51 | 1.01 | 51.1 | 51.58 | 50.94 | 13864 |
| 1723847400 | 50.8802 | 0.06 | 0.12 | 50.85 | 51.05 | 50.85 | 10340 |
| 1723761000 | 50.8202 | 1.06 | 2.13 | 50.59 | 51.004 | 50.3 | 3793 |
| 1723674600 | 49.7612 | 0 | 0.00 | 49.76 | 49.87 | 49.5627 | 23100 |
| 1723588200 | 49.76 | 0.71 | 1.45 | 49.49 | 49.76 | 49.4 | 6152 |
| 1723501800 | 49.05 | -0.32 | -0.66 | 49.51 | 49.51 | 48.79 | 13502 |
| 1723242600 | 49.3748 | 0.35 | 0.71 | 49.15 | 49.53 | 49.15 | 4500 |
| 1723156200 | 49.025 | 1.33 | 2.78 | 48.17 | 49.17 | 48.17 | 6754 |
| 1723069800 | 47.7 | -0.5 | -1.03 | 49.08 | 49.08 | 47.57 | 7785 |
| 1722983400 | 48.1979 | 0.52 | 1.09 | 48.29 | 48.67 | 47.45 | 4719 |
| 1722897000 | 47.6765 | -1.54 | -3.14 | 46.61 | 48.155 | 46.6 | 9359 |
| 1722637800 | 49.22 | -1.53 | -3.01 | 49.62 | 49.62 | 48.77 | 45196 |
| 1722551400 | 50.746 | -1.5 | -2.88 | 52.4 | 52.4 | 50.415 | 63139 |
| 1722465000 | 52.25 | 0.51 | 0.99 | 52.175 | 53.05 | 51.88 | 29946 |
| 1722378600 | 51.74 | 0.07 | 0.14 | 51.86 | 51.91 | 51.5581 | 9094 |
| 1722292200 | 51.67 | -0.15 | -0.30 | 52.25 | 52.25 | 51.515 | 49524 |
| 1722033000 | 51.824 | 0.82 | 1.62 | 51.96 | 51.96 | 51.74 | 5467 |
| 1721946600 | 51 | 0.39 | 0.78 | 50.785 | 51.6485 | 50.46 | 45056 |
| 1721860200 | 50.607 | -1.2 | -2.32 | 52.21 | 52.21 | 50.607 | 29905 |
| 1721773800 | 51.81 | 0.23 | 0.45 | 51.93 | 51.93 | 51.234 | 7098 |
| 1721687400 | 51.58 | 0.68 | 1.34 | 51.57 | 51.58 | 50.86 | 6344 |
| 1721428200 | 50.9 | -0.38 | -0.75 | 51.14 | 51.14 | 50.71 | 8584 |
| 1721341800 | 51.2844 | -0.57 | -1.09 | 51.97 | 52.23 | 51.2844 | 6878 |
| 1721255400 | 51.8501 | -0.93 | -1.76 | 52.66 | 52.9999 | 51.8469 | 14510 |
| 1721169000 | 52.78 | 1.73 | 3.39 | 51.4 | 52.78 | 51.3854 | 63352 |
| 1721082600 | 51.05 | 0.65 | 1.29 | 50.74 | 51.27 | 50.74 | 4911 |
| 1720823400 | 50.4 | 0.38 | 0.75 | 50.3 | 50.7 | 50.3 | 8803 |
| 1720737000 | 50.0245 | 1.23 | 2.51 | 49.6 | 50.095 | 49.6 | 1590 |
| 1720650600 | 48.7973 | 0.46 | 0.94 | 48.55 | 48.7973 | 48.4103 | 38913 |
| 1720564200 | 48.3416 | -0.3 | -0.62 | 48.6314 | 48.6314 | 48.3416 | 4720 |
| 1720477800 | 48.6446 | 0.14 | 0.28 | 48.8134 | 48.83 | 48.6446 | 62986 |
| 1720218600 | 48.5069 | -0.16 | -0.32 | 48.35 | 48.5069 | 48.35 | 586 |
| 1720040640 | 48.6626 | 0.05 | 0.11 | 48.62 | 48.86 | 48.62 | 46533 |
| 1719959400 | 48.61 | 0.27 | 0.56 | 48.59 | 48.64 | 48.3904 | 245709 |
| 1719873000 | 48.34 | -0.05 | -0.10 | 48.97 | 48.97 | 48.26 | 3909 |
| 1719613800 | 48.39 | 0 | 0.00 | 48.39 | 48.39 | 48.39 | 0 |
| 1719527400 | 48.39 | 0.16 | 0.33 | 48.84 | 48.84 | 48.27 | 5027 |
| 1719441000 | 48.23 | -0.03 | -0.06 | 48.23 | 48.265 | 47.94 | 13190 |
| 1719354600 | 48.26 | -0.31 | -0.64 | 48.29 | 48.29 | 48.11 | 900 |
| 1719268200 | 48.5726 | 0.23 | 0.48 | 48.37 | 48.7376 | 48.341 | 1617 |
| 1719009000 | 48.34 | 0.11 | 0.23 | 48.24 | 48.34 | 48.07 | 4315 |
| 1718922600 | 48.23 | -0.15 | -0.31 | 48.33 | 48.66 | 48.14 | 14220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
