News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4614 | -4.38361531612 | 56.15 | 56.66 | 53.68 | 1198 | 55.76465059 | SP |
| 4 | 0.0086 | 0.0160208643815 | 53.68 | 56.91 | 53.4067 | 2197 | 55.80566458 | SP |
| 12 | 4.1186 | 8.30865442808 | 49.57 | 56.91 | 49.57 | 882 | 55.56500385 | SP |
| 26 | 7.2886 | 15.7081896552 | 46.4 | 56.91 | 46.0997 | 719 | 52.74818425 | SP |
| 52 | 9.6324 | 21.8638920288 | 44.0562 | 56.91 | 39.6876 | 545 | 50.92572386 | SP |
| 156 | 13.1886 | 32.5644444444 | 40.5 | 56.91 | 39.6876 | 626 | 48.77159995 | SP |
| 260 | 13.1886 | 32.5644444444 | 40.5 | 56.91 | 39.6876 | 626 | 48.77159995 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 53.6886 | -0.5 | -0.92 | 54.04 | 54.04 | 53.68 | 297 |
| 1721341800 | 54.185 | -0.65 | -1.19 | 54.83 | 54.84 | 54.185 | 1007 |
| 1721255400 | 54.8366 | -1.3 | -2.32 | 55.2 | 55.2 | 54.83 | 557 |
| 1721169000 | 56.1391 | 0.2 | 0.35 | 56 | 56.1391 | 55.91 | 1662 |
| 1721082600 | 55.9434 | -0.52 | -0.92 | 56.25 | 56.27 | 55.9434 | 1167 |
| 1720823400 | 56.4627 | 0.14 | 0.24 | 56.15 | 56.66 | 56.15 | 1696 |
| 1720737000 | 56.3261 | -0.32 | -0.56 | 56.91 | 56.91 | 56.282 | 8105 |
| 1720650600 | 56.6426 | 0.55 | 0.98 | 56.48 | 56.6426 | 56.48 | 432 |
| 1720564200 | 56.0923 | 0.26 | 0.46 | 56.13 | 56.17 | 56.02 | 2297 |
| 1720477800 | 55.8348 | 0.11 | 0.19 | 56.01 | 56.03 | 55.8348 | 1503 |
| 1720218600 | 55.7289 | 0.65 | 1.17 | 55.82 | 55.82 | 55.5299 | 21465 |
| 1720040640 | 55.0818 | 0.64 | 1.17 | 55.0818 | 55.0818 | 55.0818 | 1 |
| 1719959400 | 54.4436 | 0.11 | 0.21 | 54.1 | 54.4436 | 54.1 | 347 |
| 1719873000 | 54.3314 | 0.13 | 0.23 | 54.45 | 54.45 | 54.25 | 202 |
| 1719613800 | 54.205 | 0 | 0.00 | 54.205 | 54.205 | 54.205 | 0 |
| 1719527400 | 54.205 | 0.43 | 0.79 | 54.31 | 54.31 | 54.1923 | 345 |
| 1719441000 | 53.7793 | -0.08 | -0.14 | 53.73 | 53.7793 | 53.73 | 5 |
| 1719354600 | 53.8569 | 0.45 | 0.84 | 53.76 | 53.8569 | 53.76 | 100 |
| 1719268200 | 53.4067 | -0.34 | -0.63 | 53.73 | 53.73 | 53.4067 | 293 |
| 1719009000 | 53.7449 | -0.04 | -0.07 | 53.68 | 53.7449 | 53.68 | 264 |
| 1718922600 | 53.7841 | -0.07 | -0.13 | 54.015 | 54.015 | 53.74 | 302 |
| 1718749800 | 53.8554 | 0.56 | 1.06 | 53.91 | 53.95 | 53.8554 | 1009 |
| 1718663400 | 53.2913 | 0.46 | 0.88 | 53.06 | 53.2913 | 53.06 | 65 |
| 1718404200 | 52.8273 | 0.3 | 0.56 | 52.8273 | 52.8273 | 52.8273 | 7 |
| 1718317800 | 52.5319 | -0.1 | -0.19 | 52.67 | 52.67 | 52.5319 | 237 |
| 1718231400 | 52.63 | 0.86 | 1.67 | 52.77 | 52.77 | 52.63 | 57 |
| 1718145000 | 51.7665 | -0.18 | -0.34 | 51.71 | 51.7665 | 51.71 | 17 |
| 1718058600 | 51.9419 | 0.56 | 1.08 | 51.9419 | 51.9419 | 51.9419 | 0 |
| 1717799400 | 51.3861 | -0.44 | -0.84 | 51.3861 | 51.3861 | 51.3861 | 3 |
| 1717713000 | 51.8232 | 0.36 | 0.70 | 51.84 | 51.92 | 51.8232 | 772 |
| 1717626600 | 51.4647 | 1.08 | 2.14 | 50.94 | 51.4647 | 50.94 | 2 |
| 1717540200 | 50.3852 | -1.13 | -2.20 | 50.27 | 50.3852 | 50.27 | 2 |
| 1717453800 | 51.5177 | 0.76 | 1.50 | 51.5177 | 51.5177 | 51.5177 | 0 |
| 1717194600 | 50.7577 | -0.29 | -0.58 | 50.7577 | 50.7577 | 50.7577 | 0 |
| 1717108200 | 51.0515 | -0.4 | -0.77 | 51.33 | 51.33 | 51.0515 | 43 |
| 1717021800 | 51.4477 | -0.72 | -1.38 | 51.54 | 51.54 | 51.4477 | 1 |
| 1716935400 | 52.1672 | -0.14 | -0.27 | 52.1672 | 52.1672 | 52.1672 | 0 |
| 1716589800 | 52.3093 | 0.43 | 0.84 | 52.11 | 52.3093 | 52.11 | 3 |
| 1716503400 | 51.8757 | -0.11 | -0.21 | 51.8757 | 51.8757 | 51.8757 | 0 |
| 1716417000 | 51.9835 | -0.11 | -0.21 | 52.2 | 52.2 | 51.9835 | 64 |
| 1716330600 | 52.0928 | -0.17 | -0.33 | 52.0928 | 52.0928 | 52.0928 | 44 |
| 1716244200 | 52.2674 | 0.2 | 0.39 | 52.2674 | 52.2674 | 52.2674 | 1 |
| 1715985000 | 52.0643 | 0.08 | 0.15 | 51.97 | 52.0643 | 51.97 | 12 |
| 1715898600 | 51.9841 | -0.04 | -0.07 | 51.9841 | 51.9841 | 51.9841 | 4 |
| 1715812200 | 52.0225 | 0.93 | 1.82 | 52.0225 | 52.0225 | 52.0225 | 0 |
| 1715725800 | 51.0927 | 0.45 | 0.89 | 51.0927 | 51.0927 | 51.0927 | 2 |
| 1715639400 | 50.6421 | 0.1 | 0.19 | 50.6421 | 50.6421 | 50.6421 | 57 |
| 1715380200 | 50.544 | 0.01 | 0.02 | 50.76 | 50.76 | 50.544 | 71 |
| 1715293800 | 50.5364 | -0.18 | -0.35 | 50.39 | 50.5364 | 50.39 | 6 |
| 1715207400 | 50.7164 | 0.06 | 0.12 | 50.56 | 50.7164 | 50.56 | 2 |
| 1715121000 | 50.6567 | -0.24 | -0.48 | 50.6567 | 50.6567 | 50.6567 | 1 |
| 1715034600 | 50.9007 | 0.21 | 0.41 | 50.72 | 50.9007 | 50.72 | 88 |
| 1714775400 | 50.6904 | 0.29 | 0.58 | 50.54 | 50.6904 | 50.54 | 2 |
| 1714689000 | 50.3964 | 0.72 | 1.46 | 50 | 50.3964 | 50 | 2 |
| 1714602600 | 49.673 | -0.04 | -0.08 | 49.73 | 50.09 | 49.673 | 314 |
| 1714516200 | 49.715 | -0.31 | -0.63 | 49.715 | 49.715 | 49.715 | 7 |
| 1714429800 | 50.0289 | 0.41 | 0.83 | 49.98 | 50.0289 | 49.98 | 10 |
| 1714170600 | 49.619 | 0.3 | 0.60 | 49.57 | 49.619 | 49.57 | 5 |
| 1714084200 | 49.3233 | 0.17 | 0.34 | 49.3233 | 49.3233 | 49.3233 | 0 |
| 1713997800 | 49.1566 | 0.07 | 0.15 | 49.1566 | 49.1566 | 49.1566 | 0 |
| 1713911400 | 49.0845 | 0.71 | 1.48 | 49.0845 | 49.0845 | 49.0845 | 2 |
| 1713825000 | 48.3708 | 0.34 | 0.70 | 48.19 | 48.3708 | 48.1 | 205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
