News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.08 | -4.48759439051 | 46.35 | 47.21 | 44.31 | 3713 | 45.7887587 | SP |
| 4 | 0.26 | 0.590774823904 | 44.01 | 47.21 | 44.01 | 2992 | 45.34638188 | SP |
| 12 | 2.54 | 6.08674814282 | 41.73 | 47.21 | 40.97 | 2853 | 44.48313917 | SP |
| 26 | 5.16 | 13.1935566351 | 39.11 | 47.21 | 39.07 | 2753 | 43.44264565 | SP |
| 52 | 3.98 | 9.87838173244 | 40.29 | 47.21 | 32.49 | 2029 | 41.4174709 | SP |
| 156 | 10.27 | 30.2058823529 | 34 | 47.21 | 32.49 | 1964 | 40.57713533 | SP |
| 260 | 10.27 | 30.2058823529 | 34 | 47.21 | 32.49 | 1964 | 40.57713533 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 44.27 | -0.41 | -0.92 | 44.61 | 44.61 | 44.27 | 1992 |
| 1721342100 | 44.68 | -0.91 | -2.00 | 45.62 | 45.62 | 44.52 | 7029 |
| 1721255700 | 45.59 | -1.45 | -3.08 | 45.86 | 46 | 45.56 | 3155 |
| 1721169300 | 47.04 | 0.39 | 0.84 | 46.64 | 47.21 | 46.64 | 2859 |
| 1721082900 | 46.65 | -0.06 | -0.14 | 46.72 | 46.8905 | 46.645 | 4159 |
| 1720823700 | 46.7135 | 0.57 | 1.24 | 46.35 | 47.04 | 46.35 | 1364 |
| 1720737300 | 46.14 | -0.11 | -0.25 | 46.47 | 46.5497 | 46.14 | 1523 |
| 1720650900 | 46.2535 | 0.73 | 1.61 | 45.91 | 46.32 | 45.91 | 2657 |
| 1720564500 | 45.52 | -0.2 | -0.44 | 45.79 | 45.84 | 45.5002 | 2707 |
| 1720478100 | 45.72 | -0.07 | -0.15 | 45.73 | 45.8899 | 45.72 | 2217 |
| 1720218900 | 45.79 | 0.12 | 0.26 | 45.8 | 45.81 | 45.5165 | 4528 |
| 1720040640 | 45.67 | 0.55 | 1.22 | 45.17 | 45.69 | 45.17 | 1601 |
| 1719959700 | 45.12 | 0.29 | 0.65 | 44.8 | 45.12 | 44.79 | 2258 |
| 1719873300 | 44.83 | 0.01 | 0.02 | 45.07 | 45.07 | 44.66 | 6288 |
| 1719614100 | 44.82 | 0.02 | 0.04 | 44.78 | 45.044 | 44.78 | 1963 |
| 1719527700 | 44.8 | 0.34 | 0.76 | 44.58 | 44.8 | 44.58 | 1213 |
| 1719441300 | 44.4638 | -0.21 | -0.46 | 44.62 | 44.62 | 44.24 | 2079 |
| 1719354900 | 44.67 | 0.47 | 1.06 | 44.41 | 44.67 | 44.3472 | 3787 |
| 1719268500 | 44.2 | -0.43 | -0.96 | 44.66 | 44.66 | 44.2 | 4404 |
| 1719009300 | 44.63 | -0.26 | -0.58 | 44.01 | 44.89 | 44.01 | 1058 |
| 1718922900 | 44.89 | -0.6 | -1.32 | 45.55 | 45.55 | 44.88 | 4723 |
| 1718750100 | 45.49 | 0.39 | 0.86 | 45.04 | 45.73 | 45.04 | 1289 |
| 1718663700 | 45.1019 | 0.48 | 1.08 | 44.66 | 45.19 | 44.5503 | 1547 |
| 1718404500 | 44.62 | -0.47 | -1.04 | 44.75 | 44.75 | 44.45 | 2078 |
| 1718318100 | 45.09 | -0.46 | -1.00 | 45.46 | 45.55 | 45 | 14548 |
| 1718231700 | 45.5459 | 1.11 | 2.50 | 45.1 | 45.73 | 45.1 | 2873 |
| 1718145300 | 44.4341 | -0.22 | -0.48 | 44.48 | 44.65 | 44.345 | 2337 |
| 1718058900 | 44.65 | 0.27 | 0.62 | 44.18 | 44.8199 | 44.18 | 5173 |
| 1717799700 | 44.3759 | -0.28 | -0.64 | 44.45 | 44.5484 | 44.3759 | 824 |
| 1717713300 | 44.66 | -0.33 | -0.72 | 45 | 45 | 44.54 | 1531 |
| 1717626900 | 44.9854 | 1.05 | 2.39 | 44.48 | 44.9854 | 44.48 | 6298 |
| 1717540500 | 43.9345 | -0.03 | -0.06 | 44.11 | 44.11 | 43.75 | 2696 |
| 1717454100 | 43.9609 | 0.16 | 0.37 | 44.48 | 44.48 | 43.78 | 1936 |
| 1717194900 | 43.8 | -0.04 | -0.09 | 43.95 | 43.95 | 43.1412 | 1665 |
| 1717108500 | 43.8383 | -0.07 | -0.16 | 44.03 | 44.0718 | 43.73 | 2435 |
| 1717022100 | 43.91 | -0.75 | -1.68 | 44.01 | 44.1162 | 43.91 | 1867 |
| 1716935700 | 44.659 | 0.21 | 0.47 | 44.73 | 44.73 | 44.57 | 2033 |
| 1716590100 | 44.4522 | 0.47 | 1.08 | 44.17 | 44.4564 | 44.17 | 1533 |
| 1716503700 | 43.9784 | 0.07 | 0.16 | 44.72 | 44.72 | 43.9093 | 3211 |
| 1716417300 | 43.91 | -0.02 | -0.05 | 43.96 | 44.02 | 43.7683 | 2936 |
| 1716330900 | 43.93 | -0.18 | -0.42 | 43.84 | 44 | 43.73 | 4037 |
| 1716244500 | 44.1144 | 0.43 | 0.98 | 43.77 | 44.31 | 43.77 | 2247 |
| 1715985300 | 43.6845 | -0.08 | -0.17 | 43.85 | 43.85 | 43.6 | 660 |
| 1715898900 | 43.76 | -0.52 | -1.17 | 44.17 | 44.17 | 43.76 | 3018 |
| 1715812500 | 44.28 | 0.83 | 1.91 | 43.66 | 44.3899 | 43.66 | 2154 |
| 1715726100 | 43.45 | 0.27 | 0.63 | 43.17 | 43.5 | 43.17 | 1769 |
| 1715639700 | 43.18 | -0.25 | -0.58 | 43.45 | 43.45 | 43.18 | 3924 |
| 1715380500 | 43.43 | 0.15 | 0.34 | 43.44 | 43.44 | 43.28 | 2720 |
| 1715294100 | 43.2826 | 0.18 | 0.42 | 43.15 | 43.2826 | 43.0481 | 3374 |
| 1715207700 | 43.1 | 0.15 | 0.35 | 42.66 | 43.1 | 42.66 | 1197 |
| 1715121300 | 42.95 | -0.01 | -0.01 | 42.9 | 43.1848 | 42.9 | 1772 |
| 1715034900 | 42.9553 | 0.54 | 1.28 | 42.68 | 42.9553 | 42.68 | 1188 |
| 1714775700 | 42.414 | 0.73 | 1.75 | 42.27 | 42.47 | 42.27 | 1868 |
| 1714689300 | 41.6831 | 0.71 | 1.74 | 41.56 | 41.7682 | 41.3 | 1418 |
| 1714602900 | 40.97 | -0.51 | -1.23 | 41.36 | 41.57 | 40.97 | 1195 |
| 1714516500 | 41.48 | -0.91 | -2.15 | 42.09 | 42.09 | 41.48 | 1249 |
| 1714430100 | 42.39 | 0.12 | 0.28 | 42.37 | 42.41 | 42.35 | 3529 |
| 1714170900 | 42.27 | 0.72 | 1.73 | 41.73 | 42.315 | 41.73 | 4892 |
| 1714084500 | 41.5498 | 0.05 | 0.12 | 41.4344 | 41.6599 | 41.4344 | 620 |
| 1713998100 | 41.5 | 0.07 | 0.17 | 41.96 | 41.96 | 41.3864 | 1206 |
| 1713911700 | 41.43 | 0.56 | 1.37 | 40.98 | 41.5814 | 40.98 | 1085 |
| 1713825300 | 40.87 | 0.44 | 1.09 | 40.64 | 41.15 | 40.62 | 1664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
