News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6846 | 1.44582893347 | 47.35 | 48.06 | 47.01 | 1527 | 47.34322681 | SP |
| 4 | 1.1846 | 2.52849519744 | 46.85 | 48.06 | 46.7101 | 1621 | 47.16002499 | SP |
| 12 | 3.0862 | 6.86609534488 | 44.9484 | 48.06 | 44.8874 | 1923 | 46.64169593 | SP |
| 26 | 3.4201 | 7.66589337547 | 44.6145 | 48.06 | 43.9 | 2203 | 45.99428925 | SP |
| 52 | 5.6346 | 13.2891509434 | 42.4 | 48.06 | 39.254 | 2986 | 43.79392759 | SP |
| 156 | 7.5346 | 18.6039506173 | 40.5 | 48.06 | 34.4976 | 3005 | 41.5990422 | SP |
| 260 | 16.8246 | 53.907721884 | 31.21 | 48.06 | 22.64 | 3022 | 39.63277189 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 48.0346 | 0.29 | 0.61 | 47.92 | 48.12 | 47.92 | 190 |
| 1720737300 | 47.7446 | 0.29 | 0.62 | 47.64 | 47.79 | 47.61 | 1177 |
| 1720650900 | 47.452 | 0.41 | 0.88 | 47.18 | 47.452 | 47.12 | 3016 |
| 1720564500 | 47.0385 | -0.09 | -0.20 | 47.13 | 47.1731 | 47.0385 | 1560 |
| 1720478100 | 47.1317 | -0.12 | -0.25 | 47.18 | 47.3 | 47.061 | 1265 |
| 1720218900 | 47.25 | 0.09 | 0.19 | 47.35 | 47.35 | 47.01 | 617 |
| 1720040640 | 47.1609 | 0.16 | 0.34 | 47.05 | 47.21 | 47.05 | 2111 |
| 1719959700 | 46.9994 | 0.19 | 0.40 | 46.72 | 46.9994 | 46.72 | 1367 |
| 1719873300 | 46.8101 | -0.15 | -0.32 | 47.11 | 47.11 | 46.7101 | 5209 |
| 1719614100 | 46.96 | 0 | 0.00 | 46.96 | 46.96 | 46.96 | 0 |
| 1719527700 | 46.96 | -0.04 | -0.09 | 47.07 | 47.07 | 46.8554 | 791 |
| 1719441300 | 47.0025 | -0.12 | -0.25 | 47.1 | 47.1 | 46.93 | 2431 |
| 1719354900 | 47.1187 | -0.53 | -1.12 | 47.57 | 47.57 | 47.0201 | 804 |
| 1719268500 | 47.65 | 0.27 | 0.57 | 47.52 | 47.71 | 47.52 | 531 |
| 1719009300 | 47.378 | -0.09 | -0.19 | 47.37 | 47.44 | 47.291 | 564 |
| 1718922900 | 47.47 | 0.2 | 0.42 | 47.25 | 47.47 | 47.25 | 1674 |
| 1718750100 | 47.2734 | 0 | 0.01 | 47.16 | 47.2734 | 47.16 | 1038 |
| 1718663700 | 47.27 | 0.31 | 0.67 | 46.98 | 47.32 | 46.9746 | 2833 |
| 1718404500 | 46.9559 | -0.11 | -0.23 | 46.85 | 46.9559 | 46.85 | 564 |
| 1718318100 | 47.0642 | 0.11 | 0.23 | 46.8606 | 47.1 | 46.8606 | 3558 |
| 1718231700 | 46.9544 | 0.22 | 0.47 | 47.33 | 47.33 | 46.934 | 3169 |
| 1718145300 | 46.7367 | -0.21 | -0.45 | 46.69 | 46.81 | 46.65 | 6044 |
| 1718058900 | 46.9494 | 0.15 | 0.32 | 46.75 | 46.99 | 46.75 | 1376 |
| 1717799700 | 46.801 | -0.08 | -0.16 | 46.75 | 46.9247 | 46.75 | 1954 |
| 1717713300 | 46.8775 | -0.01 | -0.02 | 46.9 | 47.02 | 46.85 | 1291 |
| 1717626900 | 46.885 | 0.16 | 0.34 | 46.63 | 46.91 | 46.63 | 1033 |
| 1717540500 | 46.725 | 0.12 | 0.26 | 46.6 | 46.725 | 46.46 | 2675 |
| 1717454100 | 46.6055 | -0.1 | -0.22 | 46.67 | 46.67 | 46.5067 | 1569 |
| 1717194900 | 46.7088 | 0.65 | 1.42 | 46.15 | 46.7088 | 46.1 | 453 |
| 1717108500 | 46.054 | 0.25 | 0.56 | 46.015 | 46.054 | 46.015 | 549 |
| 1717022100 | 45.7997 | -0.46 | -1.00 | 45.89 | 45.9 | 45.7997 | 1658 |
| 1716935700 | 46.2609 | -0.24 | -0.52 | 46.19 | 46.265 | 46.19 | 2303 |
| 1716590100 | 46.5019 | 0.11 | 0.25 | 46.59 | 46.59 | 46.48 | 802 |
| 1716503700 | 46.3881 | -0.59 | -1.26 | 47.05 | 47.05 | 46.385 | 1294 |
| 1716417300 | 46.9807 | -0.25 | -0.52 | 47 | 47.1117 | 46.9807 | 616 |
| 1716330900 | 47.2281 | -0 | -0.00 | 47.23 | 47.25 | 47.165 | 1316 |
| 1716244500 | 47.23 | -0.07 | -0.15 | 47.44 | 47.44 | 47.13 | 1577 |
| 1715985300 | 47.3033 | 0.07 | 0.14 | 47.2 | 47.35 | 47.2 | 2162 |
| 1715898900 | 47.2359 | -0.02 | -0.05 | 47.31 | 47.31 | 47.2359 | 916 |
| 1715812500 | 47.2581 | 0.44 | 0.94 | 46.97 | 47.2581 | 46.97 | 11271 |
| 1715726100 | 46.819 | 0.17 | 0.37 | 46.75 | 46.86 | 46.64 | 872 |
| 1715639700 | 46.645 | -0.06 | -0.13 | 46.9 | 46.9 | 46.61 | 1035 |
| 1715380500 | 46.708 | 0.18 | 0.39 | 46.74 | 46.76 | 46.57 | 1823 |
| 1715294100 | 46.525 | 0.29 | 0.63 | 46.28 | 46.56 | 46.28 | 2956 |
| 1715207700 | 46.2346 | 0.12 | 0.26 | 46.07 | 46.2346 | 46.07 | 1960 |
| 1715121300 | 46.1161 | 0.22 | 0.49 | 46.07 | 46.1161 | 46.0142 | 874 |
| 1715034900 | 45.8914 | 0.23 | 0.50 | 45.87 | 45.94 | 45.73 | 4884 |
| 1714775700 | 45.665 | 0.29 | 0.63 | 45.83 | 45.83 | 45.58 | 2357 |
| 1714689300 | 45.3772 | 0.28 | 0.63 | 45.42 | 45.4299 | 45.1301 | 1463 |
| 1714602900 | 45.095 | -0.06 | -0.13 | 45.13 | 45.16 | 45.02 | 624 |
| 1714516500 | 45.1537 | -0.52 | -1.14 | 45.4099 | 45.4099 | 45.1537 | 708 |
| 1714430100 | 45.6729 | 0.04 | 0.09 | 45.77 | 45.78 | 45.54 | 2215 |
| 1714170900 | 45.63 | 0.07 | 0.15 | 45.55 | 45.63 | 45.55 | 664 |
| 1714084500 | 45.56 | -0.09 | -0.20 | 45.26 | 45.56 | 45.26 | 3215 |
| 1713998100 | 45.6508 | 0.13 | 0.28 | 45.46 | 45.6508 | 45.46 | 2036 |
| 1713911700 | 45.5227 | 0.27 | 0.60 | 45.44 | 45.5227 | 45.29 | 895 |
| 1713825300 | 45.2512 | 0.36 | 0.81 | 45.14 | 45.45 | 44.97 | 2342 |
| 1713566100 | 44.8874 | 0.25 | 0.56 | 44.9484 | 44.9484 | 44.8874 | 1654 |
| 1713479700 | 44.6364 | 0.04 | 0.08 | 44.87 | 44.87 | 44.51 | 1757 |
| 1713393300 | 44.6009 | -0.05 | -0.12 | 44.76 | 44.76 | 44.6009 | 953 |
| 1713306900 | 44.6547 | -0.25 | -0.55 | 44.63 | 44.84 | 44.63 | 2684 |
| 1713220500 | 44.9032 | -0.27 | -0.59 | 45.7 | 45.7 | 44.87 | 3454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
