News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 1.67239404353 | 43.65 | 44.38 | 43.5 | 803693 | 43.89795013 | SP |
| 4 | -1.46 | -3.184991274 | 45.84 | 46.06 | 43 | 965299 | 44.70031555 | SP |
| 12 | -3.12 | -6.56842105263 | 47.5 | 48.19 | 43 | 1169395 | 46.37603176 | SP |
| 26 | -4.89 | -9.92490359245 | 49.27 | 50.99 | 43 | 1083365 | 47.7182766 | SP |
| 52 | 2.24 | 5.31561461794 | 42.14 | 50.99 | 41.035 | 1107020 | 46.39899873 | SP |
| 156 | 7.02 | 18.7901498929 | 37.36 | 50.99 | 29.17 | 712971 | 40.97210244 | SP |
| 260 | 19.17 | 76.0412534708 | 25.21 | 50.99 | 14.05 | 812847 | 33.32194206 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 44.03 | 0.12 | 0.27 | 43.99 | 44.125 | 43.91 | 618477 |
| 1737070200 | 43.91 | -0.06 | -0.14 | 44.11 | 44.13 | 43.89 | 1049887 |
| 1736983800 | 43.97 | 0.26 | 0.59 | 44.06 | 44.14 | 43.9618 | 755103 |
| 1736897400 | 43.71 | 0.43 | 0.99 | 43.65 | 43.7299 | 43.5 | 791305 |
| 1736811000 | 43.28 | -0.61 | -1.39 | 43.08 | 43.33 | 43 | 941895 |
| 1736551800 | 43.89 | -1.12 | -2.49 | 44.14 | 44.14 | 43.82 | 2536494 |
| 1736379000 | 45.01 | -0.07 | -0.16 | 45.04 | 45.04 | 44.9 | 791836 |
| 1736292600 | 45.08 | 0.02 | 0.04 | 45.33 | 45.4 | 45.06 | 1107450 |
| 1736206200 | 45.06 | -0.78 | -1.70 | 45.24 | 45.37 | 44.97 | 1045840 |
| 1735947000 | 45.84 | 0.03 | 0.07 | 45.91 | 45.91 | 45.765 | 589965 |
| 1735860600 | 45.81 | 0.54 | 1.19 | 45.97 | 46.06 | 45.76 | 1314543 |
| 1735687800 | 45.27 | 0.18 | 0.40 | 45.26 | 45.38 | 45.205 | 677407 |
| 1735601400 | 45.09 | -0.55 | -1.21 | 45.18 | 45.18 | 44.98 | 1399233 |
| 1735342200 | 45.64 | -0.18 | -0.39 | 45.57 | 45.645 | 45.5 | 766579 |
| 1735255800 | 45.82 | -0.2 | -0.43 | 45.84 | 45.84 | 45.7 | 675726 |
| 1735077840 | 46.02 | 0.03 | 0.07 | 45.84 | 46.05 | 45.83 | 277087 |
| 1734996600 | 45.99 | -0.13 | -0.28 | 45.73 | 45.995 | 45.73 | 607732 |
| 1734737400 | 46.12 | -0.26 | -0.56 | 45.96 | 46.33 | 45.86 | 983189 |
| 1734651000 | 46.38 | 0.15 | 0.32 | 46.52 | 46.64 | 46.35 | 1899359 |
| 1734564600 | 46.23 | -0.97 | -2.06 | 46.94 | 47 | 46.13 | 2623087 |
| 1734478200 | 47.2 | -0.48 | -1.01 | 47.27 | 47.2865 | 47.155 | 932404 |
| 1734391800 | 47.68 | -0.02 | -0.04 | 47.7 | 47.74 | 47.645 | 824347 |
| 1734132600 | 47.7 | 0.12 | 0.25 | 47.84 | 47.86 | 47.69 | 2964778 |
| 1734046200 | 47.58 | -0.43 | -0.90 | 47.65 | 47.66 | 47.52 | 1614467 |
| 1733959800 | 48.01 | 0.14 | 0.29 | 48.11 | 48.11 | 47.95 | 1048825 |
| 1733873400 | 47.87 | -0.07 | -0.15 | 47.91 | 47.94 | 47.8 | 930431 |
| 1733787000 | 47.94 | -0.05 | -0.10 | 48.05 | 48.12 | 47.92 | 904321 |
| 1733527800 | 47.99 | -0.06 | -0.12 | 48.18 | 48.18 | 47.97 | 461284 |
| 1733441400 | 48.05 | 0.39 | 0.82 | 48.01 | 48.085 | 47.98 | 953009 |
| 1733355000 | 47.66 | 0.08 | 0.17 | 47.66 | 47.691 | 47.59 | 440457 |
| 1733268600 | 47.58 | 0.32 | 0.68 | 47.5 | 47.58 | 47.425 | 1052706 |
| 1733182200 | 47.26 | -0.12 | -0.25 | 47.24 | 47.3199 | 47.11 | 849411 |
| 1732917840 | 47.38 | 0.05 | 0.11 | 47.04 | 47.425 | 47 | 421765 |
| 1732750200 | 47.33 | 0.19 | 0.40 | 47.36 | 47.44 | 47.16 | 883783 |
| 1732663800 | 47.14 | -0.15 | -0.32 | 47.22 | 47.22 | 47.06 | 888722 |
| 1732577400 | 47.29 | 0.68 | 1.46 | 47.09 | 47.39 | 47.09 | 1306227 |
| 1732318200 | 46.61 | 0.83 | 1.81 | 46.35 | 46.635 | 46.35 | 912094 |
| 1732231800 | 45.78 | -0.38 | -0.82 | 45.76 | 45.81 | 45.51 | 1059926 |
| 1732145400 | 46.16 | 0.1 | 0.22 | 46.23 | 46.23 | 46.08 | 1139337 |
| 1732059000 | 46.06 | 0.32 | 0.70 | 45.74 | 46.19 | 45.72 | 3266847 |
| 1731972600 | 45.74 | 0.23 | 0.51 | 45.68 | 45.79 | 45.6201 | 1230658 |
| 1731713400 | 45.51 | -0.29 | -0.63 | 45.77 | 45.77 | 45.44 | 1662754 |
| 1731627000 | 45.8 | 0.04 | 0.09 | 45.67 | 45.89 | 45.67 | 1702784 |
| 1731540600 | 45.76 | -0.6 | -1.29 | 45.76 | 45.84 | 45.67 | 1317254 |
| 1731454200 | 46.36 | -0.61 | -1.30 | 46.57 | 46.57 | 46.29 | 1214383 |
| 1731367800 | 46.97 | 0.01 | 0.02 | 46.97 | 47.06 | 46.93 | 1396180 |
| 1731108600 | 46.96 | -0.65 | -1.37 | 47.23 | 47.23 | 46.86 | 1155701 |
| 1731022200 | 47.61 | -0.21 | -0.44 | 47.6 | 47.6399 | 47.355 | 2110885 |
| 1730935800 | 47.82 | 0.48 | 1.01 | 47.82 | 47.88 | 47.625 | 1626335 |
| 1730849400 | 47.34 | 0.52 | 1.11 | 47.25 | 47.38 | 47.24 | 578729 |
| 1730763000 | 46.82 | -0.56 | -1.18 | 47.03 | 47.065 | 46.82 | 775669 |
| 1730500200 | 47.38 | 0.02 | 0.04 | 47.6 | 47.62 | 47.32 | 510722 |
| 1730413800 | 47.36 | 0.03 | 0.06 | 47.48 | 47.48 | 47.22 | 1112401 |
| 1730327400 | 47.33 | -0.14 | -0.29 | 47.41 | 47.5 | 47.33 | 594869 |
| 1730241000 | 47.47 | 0.19 | 0.40 | 47.5 | 47.55 | 47.4 | 2403449 |
| 1730154600 | 47.28 | 0.46 | 0.98 | 47.16 | 47.36 | 47.105 | 888266 |
| 1729895400 | 46.82 | -0.75 | -1.58 | 46.96 | 47 | 46.78 | 1242955 |
| 1729809000 | 47.57 | 0.03 | 0.06 | 47.54 | 47.585 | 47.47 | 509341 |
| 1729722600 | 47.54 | -0.15 | -0.31 | 47.39 | 47.5454 | 47.31 | 4900903 |
| 1729636200 | 47.69 | -0.76 | -1.57 | 47.69 | 47.69 | 47.5 | 2035511 |
| 1729549800 | 48.45 | -0.26 | -0.53 | 48.41 | 48.455 | 48.3301 | 597601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
