News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4342 | 0.830925270309 | 52.255 | 52.67 | 51.6825 | 970 | 52.19567131 | SP |
| 4 | 4.0857 | 8.40618473978 | 48.6035 | 52.67 | 48.075 | 1375 | 49.82445296 | SP |
| 12 | 5.7142 | 12.1643427355 | 46.975 | 52.67 | 46.7683 | 1943 | 49.07779776 | SP |
| 26 | 7.6592 | 17.0091050411 | 45.03 | 52.67 | 44.325 | 9258 | 46.19900999 | SP |
| 52 | 7.3392 | 16.1834619625 | 45.35 | 52.67 | 39.08 | 5648 | 45.66330723 | SP |
| 156 | 1.9892 | 3.92347140039 | 50.7 | 60.18 | 37.65 | 11525 | 47.12674509 | SP |
| 260 | 14.7092 | 38.728804634 | 37.98 | 60.18 | 23.35 | 12154 | 43.37145729 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 52.6892 | 0.33 | 0.64 | 52.26 | 52.6892 | 52.26 | 606 |
| 1721687700 | 52.3567 | 0.67 | 1.30 | 52.02 | 52.3567 | 52.02 | 836 |
| 1721428500 | 51.6825 | -0.31 | -0.60 | 51.88 | 52.0738 | 51.6825 | 1135 |
| 1721342100 | 51.994 | -0.5 | -0.94 | 52.1933 | 52.27 | 51.994 | 938 |
| 1721255700 | 52.49 | -0.09 | -0.16 | 52.25 | 52.66 | 52.25 | 1177 |
| 1721169300 | 52.5765 | 0.97 | 1.87 | 52.255 | 52.5765 | 52.17 | 763 |
| 1721082900 | 51.61 | 1.28 | 2.54 | 50.7 | 51.61 | 50.7 | 525 |
| 1720823700 | 50.3338 | 0.48 | 0.97 | 50.14 | 50.58 | 50.14 | 572 |
| 1720737300 | 49.85 | 0.56 | 1.13 | 49.65 | 49.93 | 49.65 | 4812 |
| 1720650900 | 49.2933 | 0.4 | 0.82 | 48.97 | 49.2933 | 48.97 | 605 |
| 1720564500 | 48.89 | 0.1 | 0.20 | 48.63 | 49.11 | 48.63 | 3377 |
| 1720478100 | 48.79 | -0.14 | -0.29 | 48.88 | 48.88 | 48.77 | 1058 |
| 1720218900 | 48.93 | -0.39 | -0.79 | 49.24 | 49.24 | 48.9 | 1027 |
| 1720040640 | 49.32 | 0.17 | 0.35 | 49.32 | 49.4129 | 49.1928 | 1062 |
| 1719959700 | 49.15 | 0.19 | 0.39 | 48.66 | 49.2339 | 48.66 | 2996 |
| 1719873300 | 48.96 | 0.43 | 0.89 | 49.01 | 49.01 | 48.77 | 1115 |
| 1719614100 | 48.5283 | 0 | 0.00 | 48.5283 | 48.5283 | 48.5283 | 0 |
| 1719527700 | 48.5283 | 0.25 | 0.53 | 48.28 | 48.55 | 48.19 | 817 |
| 1719441300 | 48.2735 | -0.23 | -0.48 | 48.29 | 48.29 | 48.075 | 1013 |
| 1719354900 | 48.5042 | -0.05 | -0.09 | 48.6035 | 48.6035 | 48.5013 | 916 |
| 1719268500 | 48.55 | -0.34 | -0.70 | 48.45 | 48.7778 | 48.45 | 923 |
| 1719009300 | 48.893 | -0.42 | -0.85 | 48.7 | 48.96 | 48.7 | 1128 |
| 1718922900 | 49.31 | 0.29 | 0.59 | 49.02 | 49.31 | 49.02 | 1268 |
| 1718750100 | 49.02 | 0.15 | 0.30 | 48.77 | 49.14 | 48.77 | 1349 |
| 1718663700 | 48.8732 | 0.58 | 1.21 | 48.18 | 48.96 | 48.18 | 1556 |
| 1718404500 | 48.29 | -0.61 | -1.25 | 48.41 | 48.45 | 48.29 | 850 |
| 1718318100 | 48.9 | -0.39 | -0.78 | 49.45 | 49.45 | 48.6992 | 10874 |
| 1718231700 | 49.2868 | 0.69 | 1.41 | 49.5206 | 49.54 | 49.15 | 2134 |
| 1718145300 | 48.6 | -0.49 | -1.00 | 48.9 | 48.9 | 48.3402 | 1506 |
| 1718058900 | 49.09 | 0.28 | 0.57 | 48.64 | 49.09 | 48.64 | 2620 |
| 1717799700 | 48.81 | -0.25 | -0.51 | 48.84 | 48.95 | 48.81 | 419 |
| 1717713300 | 49.06 | -0.25 | -0.51 | 49.43 | 49.43 | 48.94 | 536 |
| 1717626900 | 49.31 | 0.5 | 1.03 | 49.18 | 49.31 | 48.9 | 1486 |
| 1717540500 | 48.8065 | -0.38 | -0.76 | 48.8018 | 48.84 | 48.8018 | 658 |
| 1717454100 | 49.1818 | -0.36 | -0.72 | 49.5 | 49.5 | 48.88 | 1849 |
| 1717194900 | 49.54 | 0.32 | 0.65 | 49.49 | 49.64 | 49.13 | 3061 |
| 1717108500 | 49.22 | 0.52 | 1.07 | 48.81 | 49.3872 | 48.81 | 2038 |
| 1717022100 | 48.6997 | -0.58 | -1.18 | 48.7258 | 48.83 | 48.6997 | 5128 |
| 1716935700 | 49.283 | -0.34 | -0.68 | 49.7789 | 49.7789 | 49.225 | 1158 |
| 1716590100 | 49.6183 | 0.77 | 1.57 | 49.62 | 49.625 | 49.45 | 921 |
| 1716503700 | 48.85 | -0.63 | -1.27 | 49.8 | 49.8 | 48.72 | 1748 |
| 1716417300 | 49.4777 | -0.36 | -0.73 | 49.65 | 49.9 | 49.4777 | 1490 |
| 1716330900 | 49.84 | 0.33 | 0.67 | 49.56 | 49.84 | 49.45 | 1672 |
| 1716244500 | 49.51 | -0.21 | -0.42 | 49.67 | 49.68 | 49.42 | 945 |
| 1715985300 | 49.72 | 0.51 | 1.03 | 49.38 | 49.72 | 49.38 | 2285 |
| 1715898900 | 49.213 | -0.37 | -0.74 | 49.55 | 49.55 | 49.21 | 929 |
| 1715812500 | 49.58 | 0.7 | 1.43 | 49.29 | 49.6 | 49.29 | 3823 |
| 1715726100 | 48.88 | 0.36 | 0.74 | 48.9 | 48.97 | 48.67 | 2027 |
| 1715639700 | 48.52 | -0.42 | -0.86 | 49.07 | 49.07 | 48.52 | 1586 |
| 1715380500 | 48.94 | -0.07 | -0.14 | 49.27 | 49.27 | 48.82 | 2350 |
| 1715294100 | 49.0105 | 0.31 | 0.63 | 48.76 | 49.0105 | 48.76 | 3451 |
| 1715207700 | 48.7015 | 0.02 | 0.04 | 48.4228 | 48.74 | 48.4228 | 4726 |
| 1715121300 | 48.68 | 0.27 | 0.56 | 48.62 | 48.91 | 48.62 | 6546 |
| 1715034900 | 48.41 | 0.55 | 1.15 | 48.19 | 48.53 | 48.19 | 2682 |
| 1714775700 | 47.86 | 0.23 | 0.49 | 48.38 | 48.38 | 47.86 | 443 |
| 1714689300 | 47.6271 | 0.58 | 1.23 | 47.4 | 47.7 | 47.4 | 533 |
| 1714602900 | 47.05 | 0.28 | 0.60 | 46.9 | 47.07 | 46.9 | 2863 |
| 1714516500 | 46.7683 | -0.43 | -0.91 | 46.975 | 47.1 | 46.7683 | 2525 |
| 1714430100 | 47.197 | -0.29 | -0.61 | 47.56 | 47.56 | 47.197 | 1211 |
| 1714170900 | 47.4847 | -0.28 | -0.58 | 47.92 | 47.92 | 47.411 | 1400 |
| 1714084500 | 47.76 | -0.43 | -0.90 | 47.6 | 47.93 | 47.4945 | 2491 |
| 1713998100 | 48.1931 | -0.1 | -0.20 | 48.49 | 48.49 | 47.85 | 2276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
