News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 2.5198938992 | 52.78 | 56.11 | 51.92 | 536559 | 54.33840521 | CS |
| 4 | 3.21 | 6.30648330059 | 50.9 | 63.98 | 49.485 | 983047 | 55.52640741 | CS |
| 12 | 0.14 | 0.259403372244 | 53.97 | 65.8799 | 39.69 | 683046 | 54.0043896 | CS |
| 26 | 4.93 | 10.0244001627 | 49.18 | 65.8799 | 39.69 | 644403 | 52.16948524 | CS |
| 52 | 2.07 | 3.97770945427 | 52.04 | 65.8799 | 39.69 | 590680 | 53.47353908 | CS |
| 156 | -110.42 | -67.1123807208 | 164.53 | 227.5899 | 39.69 | 621841 | 85.92110892 | CS |
| 260 | -9.89 | -15.453125 | 64 | 227.5899 | 36.02 | 608981 | 82.3092233 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 54.11 | -0.29 | -0.53 | 54.49 | 55.01 | 53.93 | 291608 |
| 1726871700 | 54.4 | -1.37 | -2.46 | 54.92 | 55.2231 | 53.55 | 753148 |
| 1726785300 | 55.77 | 1.88 | 3.49 | 55.61 | 56.11 | 54.89 | 443451 |
| 1726698900 | 53.89 | -0.43 | -0.79 | 54.41 | 55.99 | 53.41 | 444233 |
| 1726612500 | 54.32 | 0.96 | 1.80 | 53.69 | 55.43 | 53.6 | 579203 |
| 1726526100 | 53.36 | -0.06 | -0.11 | 52.78 | 53.58 | 51.92 | 492976 |
| 1726266900 | 53.42 | 0.59 | 1.12 | 53.24 | 54.82 | 53.24 | 451583 |
| 1726180500 | 52.83 | 0.44 | 0.84 | 52.41 | 52.84 | 51.24 | 390222 |
| 1726094100 | 52.39 | 1.56 | 3.07 | 50.91 | 52.47 | 49.485 | 518731 |
| 1726007700 | 50.83 | -0.75 | -1.45 | 51.55 | 51.69 | 50.65 | 483680 |
| 1725921300 | 51.58 | -0.47 | -0.90 | 52.09 | 53.46 | 51.29 | 528339 |
| 1725662100 | 52.05 | -2.04 | -3.77 | 53.51 | 53.9 | 51.8 | 802886 |
| 1725575700 | 54.09 | -0.97 | -1.76 | 54.6 | 55.6 | 53.815 | 768105 |
| 1725489300 | 55.06 | -0.48 | -0.86 | 54.98 | 56.9005 | 54.5 | 439612 |
| 1725402900 | 55.54 | -4.16 | -6.97 | 58.35 | 58.935 | 55.34 | 591966 |
| 1725057300 | 59.7 | 0.42 | 0.71 | 59.99 | 60.5 | 58.77 | 917671 |
| 1724970900 | 59.28 | 0.88 | 1.51 | 59 | 59.82 | 56.5701 | 1525630 |
| 1724884500 | 58.4 | 5.61 | 10.63 | 63.5 | 63.98 | 57 | 5477024 |
| 1724798100 | 52.79 | 1.64 | 3.21 | 50.85 | 53.36 | 50.61 | 2241662 |
| 1724711700 | 51.15 | 1.28 | 2.57 | 50.9 | 51.75 | 49.49 | 914069 |
| 1724452500 | 49.87 | 1.61 | 3.34 | 49.4 | 50.76 | 48.795 | 711102 |
| 1724366100 | 48.26 | -1.56 | -3.13 | 50.06 | 50.23 | 48.01 | 267049 |
| 1724279700 | 49.82 | 1.66 | 3.45 | 48.66 | 50.01 | 48.48 | 539000 |
| 1724193300 | 48.16 | -0.75 | -1.53 | 48.55 | 48.7524 | 47.92 | 346982 |
| 1724106900 | 48.91 | 1.34 | 2.82 | 47.4 | 48.92 | 46.69 | 302095 |
| 1723847700 | 47.57 | 0.06 | 0.13 | 46.86 | 48.23 | 46.32 | 307074 |
| 1723761300 | 47.51 | 2.35 | 5.20 | 46.79 | 48.225 | 46.61 | 650291 |
| 1723674900 | 45.16 | -1.02 | -2.21 | 46.36 | 46.46 | 44.664 | 319065 |
| 1723588500 | 46.18 | 2.82 | 6.50 | 44.23 | 46.44 | 43.63 | 576640 |
| 1723502100 | 43.36 | -0.09 | -0.21 | 43.5 | 43.76 | 42.725 | 525460 |
| 1723242900 | 43.45 | 0.32 | 0.74 | 43.04 | 43.66 | 42.04 | 637023 |
| 1723156500 | 43.13 | 3.34 | 8.39 | 40.76 | 43.16 | 40.25 | 535287 |
| 1723070100 | 39.79 | -2.32 | -5.51 | 43.5 | 43.63 | 39.69 | 491749 |
| 1722983700 | 42.11 | 0.55 | 1.32 | 41.93 | 42.85 | 40.6541 | 669710 |
| 1722897300 | 41.56 | -2.17 | -4.96 | 41.02 | 42.9852 | 41.02 | 605668 |
| 1722638100 | 43.73 | -4.09 | -8.55 | 45.76 | 46.43 | 42.68 | 844550 |
| 1722551700 | 47.82 | -4.82 | -9.16 | 51.6 | 52.14 | 47.505 | 576287 |
| 1722465300 | 52.64 | 1.67 | 3.28 | 52.04 | 54 | 51.51 | 485097 |
| 1722378900 | 50.97 | -1.81 | -3.43 | 52.78 | 52.78 | 50.29 | 509551 |
| 1722292500 | 52.78 | -0.26 | -0.49 | 53.34 | 53.88 | 52.645 | 322471 |
| 1722033300 | 53.04 | 0.36 | 0.68 | 53.97 | 54.6 | 52.57 | 552000 |
| 1721946900 | 52.68 | -1.92 | -3.52 | 53.82 | 55.07 | 52.41 | 689647 |
| 1721860500 | 54.6 | -3.17 | -5.49 | 57.18 | 57.56 | 54.54 | 500567 |
| 1721774100 | 57.77 | -0.4 | -0.69 | 57.45 | 58.57 | 57.44 | 363400 |
| 1721687700 | 58.17 | 1.43 | 2.52 | 57.63 | 58.65 | 56.94 | 345430 |
| 1721428500 | 56.74 | -0.77 | -1.34 | 57.59 | 57.59 | 54.94 | 592190 |
| 1721342100 | 57.51 | -2.31 | -3.86 | 60.24 | 60.75 | 56.76 | 655485 |
| 1721255700 | 59.82 | -5.48 | -8.39 | 63.84 | 64.3 | 59.74 | 906440 |
| 1721169300 | 65.3 | 1 | 1.56 | 64.819999 | 65.8799 | 64.29 | 592086 |
| 1721082900 | 64.3 | 1.98 | 3.18 | 62.79 | 64.44 | 62.5 | 594011 |
| 1720823700 | 62.32 | 0.89 | 1.45 | 62 | 62.89 | 61.48 | 635515 |
| 1720737300 | 61.43 | 1.01 | 1.67 | 61.75 | 62.38 | 60.5 | 662156 |
| 1720650900 | 60.42 | 0.89 | 1.50 | 60 | 60.6 | 59.55 | 397419 |
| 1720564500 | 59.53 | -1.69 | -2.76 | 61.22 | 61.49 | 59.28 | 657063 |
| 1720478100 | 61.22 | 3.16 | 5.44 | 58.8 | 61.81 | 58.72 | 881763 |
| 1720218900 | 58.06 | 1.03 | 1.81 | 57.34 | 58.45 | 56.65 | 659577 |
| 1720040640 | 57.03 | 0.93 | 1.66 | 56.62 | 57.43 | 56.51 | 365012 |
| 1719959700 | 56.1 | 2.49 | 4.64 | 53.61 | 56.14 | 53.61 | 393350 |
| 1719873300 | 53.61 | 0.22 | 0.41 | 53.97 | 54.06 | 52.69 | 461736 |
| 1719614100 | 53.39 | 0 | 0.00 | 53.39 | 53.39 | 53.39 | 0 |
| 1719527700 | 53.39 | 0.17 | 0.32 | 53.29 | 53.49 | 52.125 | 338984 |
| 1719441300 | 53.22 | 0.4 | 0.76 | 52.61 | 53.74 | 52.59 | 577326 |
| 1719354900 | 52.82 | -1.63 | -2.99 | 54.21 | 54.21 | 52.26 | 780121 |
| 1719268500 | 54.45 | -0.88 | -1.59 | 55.08 | 56.69 | 54.41 | 663546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
