News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4654 | -3.28197088466 | 44.65 | 44.9 | 42.5 | 1661 | 43.9392141 | SP |
| 4 | -3.1654 | -6.82934196332 | 46.35 | 46.35 | 42.5 | 835 | 44.13955552 | SP |
| 12 | -6.1354 | -12.4399837794 | 49.32 | 49.32 | 42.5 | 929 | 46.67374849 | SP |
| 26 | -3.2954 | -7.08993115318 | 46.48 | 49.9 | 42.5 | 2552 | 44.81529763 | SP |
| 52 | 3.6346 | 9.18988621997 | 39.55 | 49.9 | 38.7835 | 1574 | 44.74779153 | SP |
| 156 | -3.5618 | -7.61941026475 | 46.7464 | 49.9 | 31.98 | 839 | 42.59730125 | SP |
| 260 | -4.0654 | -8.60402116402 | 47.25 | 50.41 | 31.98 | 897 | 43.00222477 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 43.1846 | 0.04 | 0.10 | 42.6 | 43.1846 | 42.6 | 205231 |
| 1736551800 | 43.1419 | -0.68 | -1.56 | 43.22 | 43.24 | 43.05 | 1276 |
| 1736379000 | 43.8265 | -0.35 | -0.80 | 43.7237 | 43.8265 | 43.65 | 1553 |
| 1736292600 | 44.1805 | -0.35 | -0.79 | 44.9 | 44.9 | 44.1805 | 1900 |
| 1736206200 | 44.5301 | 0.33 | 0.74 | 44.65 | 44.83 | 44.5301 | 1424 |
| 1735947000 | 44.2042 | 0.49 | 1.12 | 43.98 | 44.2042 | 43.9799 | 544 |
| 1735860600 | 43.7134 | 0.08 | 0.17 | 43.87 | 44 | 43.65 | 1167 |
| 1735687800 | 43.6373 | -0.11 | -0.26 | 44 | 44 | 43.6114 | 306 |
| 1735601400 | 43.7495 | -0.3 | -0.68 | 43.65 | 43.8 | 43.65 | 601 |
| 1735342200 | 44.0507 | -0.32 | -0.73 | 44.07 | 44.23 | 43.97 | 1530 |
| 1735255800 | 44.3752 | 0.1 | 0.24 | 44.26 | 44.3752 | 44.26 | 391 |
| 1735077840 | 44.271 | -0.43 | -0.96 | 44 | 44.271 | 44 | 45 |
| 1734996600 | 44.7018 | 0.13 | 0.28 | 44.51 | 44.7018 | 44.51 | 622 |
| 1734737400 | 44.5756 | 0.29 | 0.66 | 44.6655 | 44.6655 | 44.5756 | 149 |
| 1734651000 | 44.2851 | -0.24 | -0.54 | 44.362564 | 44.42 | 44.2851 | 502 |
| 1734564600 | 44.5277 | -1.31 | -2.86 | 45.78 | 45.9128 | 44.5277 | 808 |
| 1734478200 | 45.837 | -0.32 | -0.69 | 45.837 | 45.837 | 45.837 | 56 |
| 1734391800 | 46.155 | -0.18 | -0.39 | 46.31 | 46.31 | 46.155 | 509 |
| 1734132600 | 46.3342 | -0.21 | -0.45 | 46.35 | 46.35 | 46.3342 | 165 |
| 1734046200 | 46.5434 | -0.49 | -1.04 | 46.6 | 46.6 | 46.5434 | 66 |
| 1733959800 | 47.0306 | 0.28 | 0.59 | 47.06 | 47.06 | 46.9352 | 501 |
| 1733873400 | 46.7538 | -0.51 | -1.08 | 46.8539 | 46.8539 | 46.7538 | 678 |
| 1733787000 | 47.2647 | -0.27 | -0.57 | 47.59 | 47.59 | 47.2647 | 559 |
| 1733527800 | 47.5337 | -0.08 | -0.17 | 47.5337 | 47.5337 | 47.5337 | 357 |
| 1733441400 | 47.6157 | -0.11 | -0.23 | 47.78 | 47.78 | 47.6157 | 56 |
| 1733355000 | 47.7247 | 0.05 | 0.11 | 47.81 | 47.86 | 47.72 | 3243 |
| 1733268600 | 47.6705 | 0.07 | 0.15 | 47.6721 | 47.6721 | 47.6705 | 331 |
| 1733182200 | 47.6001 | -0.02 | -0.05 | 47.78 | 47.78 | 47.395 | 3907 |
| 1732917840 | 47.6246 | 0.34 | 0.71 | 47.42 | 47.6246 | 47.42 | 315 |
| 1732750200 | 47.289 | 0.08 | 0.16 | 47.27 | 47.3067 | 47.27 | 188 |
| 1732663800 | 47.2131 | -0.29 | -0.60 | 47.42 | 47.42 | 47.06 | 1174 |
| 1732577400 | 47.4993 | 0.41 | 0.87 | 47.4 | 47.54 | 47.4 | 477 |
| 1732318200 | 47.0916 | 0.3 | 0.64 | 46.84 | 47.0916 | 46.84 | 1355 |
| 1732231800 | 46.79 | 0.49 | 1.05 | 46.49 | 46.9099 | 46.49 | 468 |
| 1732145400 | 46.3025 | -0.2 | -0.43 | 46.29 | 46.3025 | 46.29 | 204 |
| 1732059000 | 46.5032 | -0.03 | -0.07 | 46.5032 | 46.5032 | 46.5032 | 11 |
| 1731972600 | 46.5337 | 0.01 | 0.02 | 46.35 | 46.5539 | 46.35 | 470 |
| 1731713400 | 46.525 | -0.29 | -0.62 | 46.65 | 46.65 | 46.47 | 474 |
| 1731627000 | 46.8142 | -0.32 | -0.69 | 46.84 | 46.8401 | 46.8142 | 380 |
| 1731540600 | 47.1376 | -0.04 | -0.08 | 47.19 | 47.36 | 47.1376 | 2333 |
| 1731454200 | 47.1774 | -0.97 | -2.02 | 47.73 | 47.73 | 47.1774 | 199 |
| 1731367800 | 48.1478 | 0.29 | 0.60 | 48.13 | 48.225 | 48.07 | 908 |
| 1731108600 | 47.8615 | -0.15 | -0.32 | 47.8 | 47.8615 | 47.8 | 260 |
| 1731022200 | 48.0128 | 0.64 | 1.36 | 47.7701 | 48.05 | 47.7701 | 488 |
| 1730935800 | 47.3682 | -0.71 | -1.48 | 47.25 | 47.3682 | 47.087 | 1194 |
| 1730849400 | 48.0777 | 0.74 | 1.56 | 47.71 | 48.0777 | 47.6701 | 3187 |
| 1730763000 | 47.338 | 0.11 | 0.23 | 47.48 | 47.48 | 47.338 | 274 |
| 1730500200 | 47.2312 | 0.02 | 0.05 | 47.55 | 47.55 | 47.2312 | 4074 |
| 1730413800 | 47.2091 | -0.73 | -1.52 | 47.45 | 47.45 | 47.19 | 1244 |
| 1730327400 | 47.9361 | -0.54 | -1.12 | 47.92 | 48.08 | 47.92 | 2265 |
| 1730241000 | 48.4769 | -0.27 | -0.56 | 48.52 | 48.52 | 48.4 | 757 |
| 1730154600 | 48.7475 | 0.56 | 1.16 | 48.77 | 48.79 | 48.7475 | 336 |
| 1729895400 | 48.1895 | -0.13 | -0.27 | 48.51 | 48.56 | 48.1895 | 499 |
| 1729809000 | 48.3201 | -0.01 | -0.02 | 48.56 | 48.56 | 48.24 | 1124 |
| 1729722600 | 48.3284 | -0.38 | -0.78 | 48.41 | 48.41 | 48.255 | 219 |
| 1729636200 | 48.7079 | -0.42 | -0.85 | 48.73 | 48.77 | 48.7079 | 1842 |
| 1729549800 | 49.1257 | -0.39 | -0.79 | 49.32 | 49.32 | 49.1257 | 786 |
| 1729290600 | 49.5147 | 0.3 | 0.60 | 49.47 | 49.5147 | 49.4263 | 303 |
| 1729204200 | 49.2173 | 0.11 | 0.22 | 49.36 | 49.49 | 49.2173 | 7910 |
| 1729117800 | 49.1111 | 0.14 | 0.29 | 49.05 | 49.1111 | 49.05 | 70 |
| 1729031400 | 48.9668 | -0.72 | -1.45 | 49.69 | 49.69 | 48.9668 | 346 |
| 1728945000 | 49.6894 | 0.21 | 0.42 | 49.45 | 49.6894 | 49.45 | 480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
