News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7239 | -3.22103886398 | 53.52 | 54.1774 | 51.61 | 2442 | 52.60430107 | SP |
| 4 | -0.2039 | -0.392115384615 | 52 | 54.6432 | 51.61 | 4081 | 53.71079886 | SP |
| 12 | 3.2261 | 6.64216594606 | 48.57 | 54.6432 | 47.56 | 3735 | 51.44580967 | SP |
| 26 | 4.8661 | 10.3688472193 | 46.93 | 54.6432 | 46.7287 | 2598 | 50.6708694 | SP |
| 52 | 11.7361 | 29.2963055417 | 40.06 | 54.6432 | 36.73 | 3182 | 45.43486718 | SP |
| 156 | 11.7361 | 29.2963055417 | 40.06 | 54.6432 | 36.73 | 3182 | 45.43486718 | SP |
| 260 | 11.7361 | 29.2963055417 | 40.06 | 54.6432 | 36.73 | 3182 | 45.43486718 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 51.7961 | -0.11 | -0.22 | 51.78 | 51.98 | 51.72 | 1531 |
| 1721341800 | 51.9095 | -0.54 | -1.03 | 52.65 | 52.65 | 51.61 | 6557 |
| 1721255400 | 52.4487 | -1.54 | -2.85 | 53.25 | 53.25 | 52.4487 | 2147 |
| 1721169000 | 53.99 | 0.06 | 0.11 | 54.07 | 54.09 | 53.85 | 647 |
| 1721082600 | 53.928 | 0.09 | 0.17 | 53.8 | 54.1774 | 53.8 | 2316 |
| 1720823400 | 53.8371 | 0.11 | 0.20 | 53.52 | 54.0509 | 53.4593 | 729 |
| 1720737000 | 53.7276 | -0.66 | -1.21 | 54.38 | 54.58 | 53.7276 | 1961 |
| 1720650600 | 54.3835 | 0.31 | 0.58 | 54.15 | 54.3835 | 53.95 | 30152 |
| 1720564200 | 54.07 | -0.4 | -0.73 | 54.42 | 54.52 | 54.06 | 5112 |
| 1720477800 | 54.465 | -0.18 | -0.33 | 54.58 | 54.58 | 54.31 | 3400 |
| 1720218600 | 54.6432 | 0.83 | 1.54 | 53.89 | 54.6432 | 53.89 | 2417 |
| 1720040640 | 53.8154 | 0.06 | 0.11 | 53.79 | 53.83 | 53.78 | 439 |
| 1719959400 | 53.7552 | 0.35 | 0.66 | 53.39 | 53.7552 | 53.37 | 4023 |
| 1719873000 | 53.4017 | 0.06 | 0.12 | 53.4 | 53.4017 | 53.2839 | 7108 |
| 1719613800 | 53.3396 | 0 | 0.00 | 53.3396 | 53.3396 | 53.3396 | 0 |
| 1719527400 | 53.3396 | 0.56 | 1.06 | 52.9 | 53.42 | 52.9 | 1327 |
| 1719441000 | 52.7824 | 0.01 | 0.02 | 52.54 | 52.88 | 52.54 | 2411 |
| 1719354600 | 52.7719 | 0.63 | 1.20 | 52.11 | 52.7719 | 52.11 | 2160 |
| 1719268200 | 52.1437 | -0.05 | -0.10 | 52.07 | 52.452 | 52.07 | 2855 |
| 1719009000 | 52.194 | 0.23 | 0.44 | 52 | 52.194 | 52 | 1350 |
| 1718922600 | 51.9678 | -0.4 | -0.77 | 52.49 | 52.49 | 51.9678 | 8566 |
| 1718749800 | 52.3688 | 0.04 | 0.09 | 52.35 | 52.462 | 52.26 | 1058 |
| 1718663400 | 52.3243 | 0.48 | 0.92 | 51.87 | 52.6035 | 51.87 | 1915 |
| 1718404200 | 51.8486 | 0.32 | 0.62 | 51.47 | 51.8486 | 51.47 | 264 |
| 1718317800 | 51.528 | -0.2 | -0.39 | 51.88 | 51.88 | 51.42 | 10170 |
| 1718231400 | 51.7293 | 0.8 | 1.56 | 51.23 | 51.74 | 51.23 | 6158 |
| 1718145000 | 50.9338 | 0.23 | 0.45 | 50.63 | 50.9338 | 50.52 | 1552 |
| 1718058600 | 50.7078 | 0.47 | 0.94 | 50 | 50.75 | 50 | 1543 |
| 1717799400 | 50.2344 | -0.06 | -0.12 | 50.21 | 50.4299 | 50.21 | 2261 |
| 1717713000 | 50.2962 | -0.03 | -0.05 | 50.34 | 50.34 | 50.2751 | 295 |
| 1717626600 | 50.3215 | 1.24 | 2.52 | 49.66 | 50.3215 | 49.66 | 821 |
| 1717540200 | 49.0863 | 0.07 | 0.15 | 48.88 | 49.0863 | 48.88 | 1308 |
| 1717453800 | 49.0137 | 0.01 | 0.03 | 49.29 | 49.29 | 48.47 | 3819 |
| 1717194600 | 49 | -0.08 | -0.15 | 49.09 | 49.09 | 48.2696 | 2037 |
| 1717108200 | 49.0756 | -1.36 | -2.69 | 49.67 | 49.67 | 48.95 | 3584 |
| 1717021800 | 50.4315 | -0.36 | -0.71 | 50.3 | 50.6499 | 50.3 | 3334 |
| 1716935400 | 50.7942 | -0.25 | -0.49 | 51.12 | 51.12 | 50.74 | 24412 |
| 1716589800 | 51.0443 | 0.22 | 0.43 | 50.96 | 51.22 | 50.7506 | 1557 |
| 1716503400 | 50.8271 | -0.53 | -1.03 | 51.9 | 51.9 | 50.7997 | 2853 |
| 1716417000 | 51.3556 | 0.02 | 0.04 | 51.45 | 51.45 | 51.3556 | 1370 |
| 1716330600 | 51.3365 | -0.1 | -0.20 | 51.23 | 51.3365 | 51.23 | 237 |
| 1716244200 | 51.441 | 0.46 | 0.90 | 51.441 | 51.441 | 51.441 | 46 |
| 1715985000 | 50.9824 | -0.05 | -0.09 | 51.16 | 51.16 | 50.856 | 779 |
| 1715898600 | 51.0283 | -0.14 | -0.27 | 50.96 | 51.22 | 50.96 | 6076 |
| 1715812200 | 51.165 | 1.18 | 2.37 | 50.28 | 51.165 | 50.28 | 677 |
| 1715725800 | 49.9812 | 0.41 | 0.83 | 49.41 | 49.9812 | 49.41 | 1870 |
| 1715639400 | 49.5701 | -0.05 | -0.11 | 49.69 | 49.69 | 49.55 | 1393 |
| 1715380200 | 49.6245 | 0.29 | 0.58 | 49.59 | 49.6245 | 49.45 | 812 |
| 1715293800 | 49.3363 | 0.05 | 0.09 | 49.34 | 49.3701 | 49.27 | 1504 |
| 1715207400 | 49.29 | -0.11 | -0.22 | 49.07 | 49.3 | 49.07 | 2215 |
| 1715121000 | 49.4008 | -0.07 | -0.14 | 49.54 | 49.54 | 49.4 | 2164 |
| 1715034600 | 49.4689 | 0.61 | 1.24 | 49.12 | 49.4689 | 49.12 | 2968 |
| 1714775400 | 48.8624 | 0.55 | 1.15 | 48.95 | 48.95 | 48.665 | 3894 |
| 1714689000 | 48.309 | 0.52 | 1.08 | 48.3 | 48.309 | 48.1701 | 3030 |
| 1714602600 | 47.7925 | 0.17 | 0.35 | 47.62 | 47.7925 | 47.56 | 2390 |
| 1714516200 | 47.6262 | -0.88 | -1.81 | 48.29 | 48.29 | 47.6262 | 98 |
| 1714429800 | 48.5058 | -0.15 | -0.31 | 48.67 | 48.67 | 48.5058 | 899 |
| 1714170600 | 48.659 | 0.92 | 1.92 | 48.57 | 48.76 | 48.52 | 25914 |
| 1714084200 | 47.7421 | -0.64 | -1.32 | 47.23 | 47.7421 | 47.05 | 1835 |
| 1713997800 | 48.3808 | 0.29 | 0.61 | 48.72 | 48.72 | 48.0704 | 782 |
| 1713911400 | 48.0883 | 0.97 | 2.05 | 47.46 | 48.2417 | 47.46 | 4603 |
| 1713825000 | 47.122 | 0.39 | 0.84 | 47.19 | 47.3488 | 47.122 | 2345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
