News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 2.11281256057 | 51.59 | 53.2 | 51.47 | 1829469 | 52.29587485 | CS |
| 4 | 2.29 | 4.54455249057 | 50.39 | 53.2 | 50.24 | 1842576 | 51.45693542 | CS |
| 12 | 4.44 | 9.2039800995 | 48.24 | 53.2 | 47.97 | 2950689 | 50.38351083 | CS |
| 26 | 6.26 | 13.4855665661 | 46.42 | 53.2 | 44.56 | 2891959 | 48.74496494 | CS |
| 52 | 10.87 | 25.9985649366 | 41.81 | 53.2 | 38.79 | 2577077 | 46.31174043 | CS |
| 156 | 12.68 | 31.7 | 40 | 53.58 | 37.02 | 2334038 | 44.98053366 | CS |
| 260 | 3.16 | 6.38126009693 | 49.52 | 53.79 | 15.27 | 2301940 | 41.59393604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 52.68 | -0.18 | -0.34 | 52.82 | 53.2 | 52.56 | 2138677 |
| 1721857200 | 52.86 | -0.02 | -0.04 | 52.85 | 53.07 | 52.54 | 1300466 |
| 1721770800 | 52.88 | 0.44 | 0.84 | 52.43 | 53.04 | 52.12 | 1854519 |
| 1721684400 | 52.44 | 0.43 | 0.83 | 52.09 | 52.6 | 52 | 783853 |
| 1721425200 | 52.01 | 0.13 | 0.25 | 51.72 | 52.19 | 51.72 | 1817060 |
| 1721338800 | 51.88 | 0.32 | 0.62 | 51.59 | 51.99 | 51.47 | 3391448 |
| 1721252400 | 51.56 | 0.2 | 0.39 | 51.27 | 51.81 | 51.27 | 2730536 |
| 1721166000 | 51.36 | 0.04 | 0.08 | 51.25 | 51.62 | 51.12 | 2603346 |
| 1721079600 | 51.32 | -0.17 | -0.33 | 51.51 | 51.75 | 51.31 | 1789395 |
| 1720820400 | 51.49 | 0.35 | 0.68 | 51.4 | 51.62 | 51.25 | 1575743 |
| 1720734000 | 51.14 | -0.08 | -0.16 | 51.26 | 51.43 | 51.07 | 1692200 |
| 1720647600 | 51.22 | 0.51 | 1.01 | 50.85 | 51.47 | 50.75 | 2719860 |
| 1720561200 | 50.71 | -0.1 | -0.20 | 50.7 | 50.97 | 50.45 | 960150 |
| 1720474800 | 50.81 | -0.28 | -0.55 | 50.94 | 51.07 | 50.74 | 1221709 |
| 1720215600 | 51.09 | -0.27 | -0.53 | 51.33 | 51.4 | 50.92 | 1122862 |
| 1720129200 | 51.36 | 0.17 | 0.33 | 51.43 | 51.48 | 51.25 | 260792 |
| 1720042800 | 51.19 | -0.03 | -0.06 | 51.47 | 51.67 | 51.13 | 913103 |
| 1719956400 | 51.22 | 0.46 | 0.91 | 50.88 | 51.32 | 50.65 | 2933731 |
| 1719610800 | 50.76 | -0.17 | -0.33 | 51.11 | 51.22 | 50.67 | 3722988 |
| 1719524400 | 50.93 | 0.62 | 1.23 | 50.39 | 51 | 50.24 | 1615176 |
| 1719438000 | 50.31 | 0.14 | 0.28 | 50.22 | 50.41 | 49.82 | 3063088 |
| 1719351600 | 50.17 | 0.15 | 0.30 | 50.2 | 50.23 | 49.68 | 2667055 |
| 1719265200 | 50.02 | 0.82 | 1.67 | 49.54 | 50.12 | 49.45 | 6861027 |
| 1719006000 | 49.2 | -0.37 | -0.75 | 49.47 | 49.76 | 49.19 | 9120856 |
| 1718919600 | 49.57 | 0.03 | 0.06 | 49.58 | 49.88 | 49.34 | 6232635 |
| 1718833200 | 49.54 | -0.15 | -0.30 | 49.65 | 49.8 | 49.29 | 3547564 |
| 1718746800 | 49.69 | 0.1 | 0.20 | 49.64 | 50.09 | 49.5 | 5208708 |
| 1718660400 | 49.59 | -1.33 | -2.61 | 50.1 | 50.19 | 49.2 | 5919552 |
| 1718401200 | 50.92 | -0.04 | -0.08 | 50.73 | 50.98 | 50.43 | 4569910 |
| 1718314800 | 50.96 | -0.29 | -0.57 | 51.25 | 51.26 | 50.73 | 1453424 |
| 1718228400 | 51.25 | 0.16 | 0.31 | 51.35 | 51.59 | 51.14 | 4703156 |
| 1718142000 | 51.09 | -0.21 | -0.41 | 50.92 | 51.31 | 50.77 | 6183076 |
| 1718055600 | 51.3 | 0.33 | 0.65 | 51.08 | 51.35 | 50.85 | 2644108 |
| 1717796400 | 50.97 | -0.09 | -0.18 | 50.94 | 51.05 | 50.66 | 2074203 |
| 1717710000 | 51.06 | 0.85 | 1.69 | 50.28 | 51.12 | 50.2 | 1910011 |
| 1717623600 | 50.21 | 0.02 | 0.04 | 50.31 | 50.52 | 50.04 | 1571680 |
| 1717537200 | 50.19 | -0.09 | -0.18 | 50.15 | 50.3 | 49.64 | 1959785 |
| 1717450800 | 50.28 | -0.35 | -0.69 | 50.57 | 50.92 | 50.23 | 2324966 |
| 1717191600 | 50.63 | 1.05 | 2.12 | 49.63 | 50.66 | 49.61 | 4557983 |
| 1717105200 | 49.58 | -0.32 | -0.64 | 49.84 | 49.99 | 49.43 | 1396858 |
| 1717018800 | 49.9 | -0.28 | -0.56 | 50.11 | 50.11 | 49.64 | 6207225 |
| 1716932400 | 50.18 | 0.42 | 0.84 | 49.85 | 50.39 | 49.59 | 5015899 |
| 1716846000 | 49.76 | -0.12 | -0.24 | 49.77 | 49.96 | 49.61 | 2837494 |
| 1716586800 | 49.88 | 0.09 | 0.18 | 50.02 | 50.17 | 49.8 | 4194336 |
| 1716500400 | 49.79 | -0.34 | -0.68 | 50.45 | 50.56 | 49.56 | 5730325 |
| 1716414000 | 50.13 | -0.53 | -1.05 | 50.42 | 50.45 | 49.9 | 5572364 |
| 1716327600 | 50.66 | 0.36 | 0.72 | 50.56 | 50.72 | 50.35 | 5783869 |
| 1715982000 | 50.3 | -0.23 | -0.46 | 50.68 | 50.71 | 50.16 | 3372367 |
| 1715895600 | 50.53 | -0.15 | -0.30 | 50.65 | 50.8 | 50.48 | 2015201 |
| 1715809200 | 50.68 | 0.08 | 0.16 | 50.57 | 50.97 | 50.55 | 1475802 |
| 1715722800 | 50.6 | 0.21 | 0.42 | 50.56 | 50.71 | 50.21 | 976194 |
| 1715636400 | 50.39 | 0.04 | 0.08 | 50.54 | 50.61 | 50.15 | 1030809 |
| 1715377200 | 50.35 | 0.23 | 0.46 | 50.55 | 50.87 | 50.03 | 1865444 |
| 1715290800 | 50.12 | 0.04 | 0.08 | 50.2 | 50.39 | 49.98 | 1479549 |
| 1715204400 | 50.08 | 0.63 | 1.27 | 49.18 | 50.19 | 49.18 | 3333471 |
| 1715118000 | 49.45 | 0.41 | 0.84 | 49.24 | 49.5 | 49.19 | 1799516 |
| 1715031600 | 49.04 | 0.49 | 1.01 | 48.75 | 49.3 | 48.61 | 2107343 |
| 1714772400 | 48.55 | 0.17 | 0.35 | 48.67 | 48.83 | 48.45 | 1567783 |
| 1714686000 | 48.38 | 0.64 | 1.34 | 48.24 | 48.72 | 47.97 | 1796412 |
| 1714599600 | 47.74 | -0.7 | -1.45 | 48.38 | 48.57 | 47.71 | 2303125 |
| 1714513200 | 48.44 | -0.87 | -1.76 | 49.3 | 49.36 | 48.38 | 1596050 |
| 1714426800 | 49.31 | 0.53 | 1.09 | 48.99 | 49.39 | 48.95 | 1090092 |
| 1714167600 | 48.78 | 0 | 0.00 | 48.78 | 48.78 | 48.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
