News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -1.51080512526 | 52.29 | 52.65 | 51.525 | 20485 | 52.05645763 | SP |
| 4 | 0.97 | 1.91965169206 | 50.53 | 52.81 | 50.467 | 18815 | 51.62582628 | SP |
| 12 | 1.1 | 2.18253968254 | 50.4 | 53.4 | 50.285 | 18648 | 51.99048075 | SP |
| 26 | 2.69 | 5.51116574472 | 48.81 | 53.4 | 48.04 | 19252 | 51.0107108 | SP |
| 52 | 3.4 | 7.06860706861 | 48.1 | 53.4 | 43.85 | 24264 | 48.69152702 | SP |
| 156 | 1.89 | 3.80971578311 | 49.61 | 53.4 | 36.71 | 30505 | 45.71562968 | SP |
| 260 | 4.51 | 9.59778676314 | 46.99 | 53.4 | 31.3 | 30671 | 44.38782447 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 51.5 | -0.45 | -0.87 | 51.82 | 51.89 | 51.5 | 11625 |
| 1721773800 | 51.95 | -0.35 | -0.66 | 52.04 | 52.04 | 51.9309 | 9306 |
| 1721687400 | 52.295 | 0.53 | 1.02 | 52.2 | 52.32 | 52.13 | 16705 |
| 1721428200 | 51.7678 | -0.32 | -0.62 | 51.92 | 51.92 | 51.7253 | 41745 |
| 1721341800 | 52.09 | -0.39 | -0.74 | 52.65 | 52.65 | 51.99 | 13772 |
| 1721255400 | 52.48 | 0.09 | 0.16 | 52.29 | 52.535 | 52.29 | 20406 |
| 1721169000 | 52.3947 | 0.23 | 0.45 | 52.01 | 52.395 | 51.92 | 28223 |
| 1721082600 | 52.16 | -0.52 | -0.99 | 52.47 | 52.47 | 52.16 | 12058 |
| 1720823400 | 52.6796 | 0.48 | 0.92 | 52.55 | 52.81 | 52.53 | 10614 |
| 1720737000 | 52.2 | 0.25 | 0.48 | 52.22 | 52.3899 | 52.13 | 20124 |
| 1720650600 | 51.95 | 0.73 | 1.42 | 51.68 | 51.95 | 51.64 | 24870 |
| 1720564200 | 51.2247 | -0.28 | -0.53 | 51.34 | 51.34 | 51.14 | 5362 |
| 1720477800 | 51.5 | -0.27 | -0.51 | 51.86 | 51.86 | 51.5 | 18033 |
| 1720218600 | 51.765 | 0.29 | 0.57 | 51.82 | 51.82 | 51.45 | 6019 |
| 1720040640 | 51.4709 | 0.54 | 1.05 | 51.31 | 51.5 | 51.31 | 10733 |
| 1719959400 | 50.9355 | 0.03 | 0.05 | 50.72 | 50.96 | 50.61 | 9173 |
| 1719873000 | 50.91 | 0.19 | 0.37 | 51.14 | 51.28 | 50.8307 | 9413 |
| 1719613800 | 50.72 | 0.14 | 0.27 | 50.58 | 50.72 | 50.555 | 5253 |
| 1719527400 | 50.5848 | -0.01 | -0.01 | 50.7 | 50.79 | 50.48 | 37257 |
| 1719441000 | 50.59 | -0.46 | -0.90 | 50.53 | 50.71 | 50.467 | 44359 |
| 1719354600 | 51.0481 | -0.92 | -1.78 | 50.97 | 51.1 | 50.885 | 16068 |
| 1719268200 | 51.972 | 0.55 | 1.07 | 51.85 | 52.1 | 51.85 | 7667 |
| 1719009000 | 51.4226 | -0.38 | -0.74 | 51.41 | 51.48 | 51.301 | 18057 |
| 1718922600 | 51.8041 | 0.11 | 0.22 | 51.63 | 51.879 | 51.62 | 61304 |
| 1718749800 | 51.6901 | 0.22 | 0.43 | 51.56 | 51.73 | 51.56 | 14691 |
| 1718663400 | 51.4699 | 0.28 | 0.55 | 51.21 | 51.51 | 51.05 | 16687 |
| 1718404200 | 51.19 | -0.63 | -1.21 | 51.14 | 51.215 | 50.93 | 11877 |
| 1718317800 | 51.8193 | -0.8 | -1.51 | 52.21 | 52.21 | 51.63 | 52672 |
| 1718231400 | 52.6154 | 0.61 | 1.18 | 52.84 | 52.88 | 52.51 | 14294 |
| 1718145000 | 52.001 | -0.67 | -1.27 | 51.98 | 52.13 | 51.858 | 13902 |
| 1718058600 | 52.6688 | -0.08 | -0.15 | 52.41 | 52.725 | 52.286 | 11848 |
| 1717799400 | 52.7469 | -0.62 | -1.17 | 52.96 | 53.02 | 52.72 | 8359 |
| 1717713000 | 53.37 | 0.19 | 0.36 | 53.24 | 53.4 | 53.2111 | 8748 |
| 1717626600 | 53.1761 | 0.27 | 0.50 | 53.24 | 53.24 | 52.95 | 21171 |
| 1717540200 | 52.9096 | -0.16 | -0.31 | 52.94 | 52.96 | 52.75 | 36997 |
| 1717453800 | 53.0745 | 0.12 | 0.23 | 53.12 | 53.1995 | 52.895 | 16298 |
| 1717194600 | 52.9519 | 0.56 | 1.06 | 52.73 | 52.9519 | 52.595 | 12109 |
| 1717108200 | 52.3945 | 0.51 | 0.99 | 52.22 | 52.4969 | 52.08 | 12472 |
| 1717021800 | 51.8811 | -0.76 | -1.45 | 52.03 | 52.1099 | 51.87 | 19510 |
| 1716935400 | 52.6443 | -0.02 | -0.04 | 52.84 | 52.8496 | 52.535 | 12932 |
| 1716589800 | 52.6653 | 0.39 | 0.74 | 52.51 | 52.73 | 52.51 | 14008 |
| 1716503400 | 52.2765 | -0.36 | -0.68 | 52.95 | 52.95 | 52.25 | 7561 |
| 1716417000 | 52.635 | -0.5 | -0.94 | 52.77 | 52.81 | 52.51 | 20536 |
| 1716330600 | 53.1349 | -0.05 | -0.09 | 53 | 53.148 | 53 | 10515 |
| 1716244200 | 53.1831 | -0.05 | -0.10 | 53.32 | 53.32 | 53.17 | 12419 |
| 1715985000 | 53.2343 | 0.22 | 0.42 | 52.99 | 53.28 | 52.99 | 22645 |
| 1715898600 | 53.011 | -0.25 | -0.47 | 53.21 | 53.21 | 53.0089 | 26416 |
| 1715812200 | 53.26 | 0.41 | 0.78 | 53.06 | 53.3 | 52.9501 | 16138 |
| 1715725800 | 52.85 | 0.34 | 0.65 | 52.74 | 52.91 | 52.716 | 13026 |
| 1715639400 | 52.51 | 0.02 | 0.04 | 52.64 | 52.7128 | 52.5 | 16909 |
| 1715380200 | 52.49 | 0.18 | 0.34 | 52.56 | 52.56 | 52.46 | 10281 |
| 1715293800 | 52.31 | 0.35 | 0.67 | 51.99 | 52.36 | 51.99 | 9673 |
| 1715207400 | 51.9608 | -0.06 | -0.11 | 51.84 | 51.9999 | 51.84 | 8429 |
| 1715121000 | 52.0161 | 0.25 | 0.47 | 51.95 | 52.075 | 51.95 | 11354 |
| 1715034600 | 51.7704 | 0.38 | 0.73 | 51.64 | 51.8199 | 51.64 | 13799 |
| 1714775400 | 51.3943 | 0.38 | 0.74 | 51.43 | 51.43 | 51.1928 | 51713 |
| 1714689000 | 51.0155 | 0.66 | 1.30 | 50.9 | 51.1 | 50.6698 | 31036 |
| 1714602600 | 50.36 | -0.11 | -0.22 | 50.4 | 50.9099 | 50.285 | 21281 |
| 1714516200 | 50.4734 | -0.67 | -1.32 | 50.93 | 50.99 | 50.4734 | 12741 |
| 1714429800 | 51.1479 | 0.2 | 0.39 | 51.06 | 51.212 | 51 | 9223 |
| 1714170600 | 50.9486 | 0.32 | 0.63 | 50.81 | 50.9894 | 50.8098 | 6537 |
| 1714084200 | 50.63 | -0.17 | -0.34 | 50.26 | 50.67 | 50.07 | 25262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
