News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.18 | -5.98081624976 | 53.17 | 54.165 | 49.73 | 1162291 | 51.84851504 | CS |
| 4 | -2.64 | -5.01615048451 | 52.63 | 56 | 49.73 | 722192 | 52.37603509 | CS |
| 12 | -5.31 | -9.60216998192 | 55.3 | 56.13 | 49.73 | 776899 | 53.18687132 | CS |
| 26 | 1.2 | 2.45952039352 | 48.79 | 59.24 | 48.1 | 674509 | 53.46678177 | CS |
| 52 | 4.82 | 10.670799203 | 45.17 | 59.24 | 43.62 | 634603 | 51.85571267 | CS |
| 156 | 9.01 | 21.9863347975 | 40.98 | 59.24 | 35.45 | 658816 | 46.70837393 | CS |
| 260 | 12.75 | 34.2373791622 | 37.24 | 59.24 | 17.85 | 710771 | 41.0034919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 49.75 | -1.91 | -3.70 | 50.52 | 50.95 | 49.73 | 900972 |
| 1738366500 | 51.66 | 0.25 | 0.49 | 51.54 | 52.67 | 51.375 | 828865 |
| 1738280100 | 51.41 | -1.83 | -3.44 | 53.06 | 53.11 | 50.67 | 1476875 |
| 1738193700 | 53.24 | 0.81 | 1.54 | 52.73 | 54.165 | 52.09 | 1543607 |
| 1738107300 | 52.43 | -0.46 | -0.87 | 53.17 | 53.315 | 52.03 | 1036854 |
| 1738020900 | 52.89 | -1.21 | -2.24 | 53.44 | 53.75 | 52.545 | 743605 |
| 1737761700 | 54.1 | -0.31 | -0.57 | 54.32 | 54.41 | 53.6 | 505399 |
| 1737675300 | 54.41 | 0 | 0.00 | 54.41 | 54.41 | 54.41 | 0 |
| 1737588900 | 54.41 | -0.24 | -0.44 | 54.87 | 56 | 54.3 | 472884 |
| 1737502500 | 54.65 | 1.09 | 2.04 | 53.785 | 55.04 | 53.75 | 607082 |
| 1737156900 | 53.56 | 0.71 | 1.34 | 53.17 | 53.68 | 53.12 | 488647 |
| 1737070500 | 52.85 | 0.19 | 0.36 | 52.77 | 53.15 | 52.41 | 436656 |
| 1736984100 | 52.66 | 0.69 | 1.33 | 52.81 | 52.86 | 52.07 | 616321 |
| 1736897700 | 51.97 | 0.77 | 1.50 | 51.36 | 52.14 | 51.32 | 478981 |
| 1736811300 | 51.2 | -0.23 | -0.45 | 51.14 | 51.58 | 50.76 | 521258 |
| 1736552100 | 51.43 | -0.34 | -0.66 | 51.17 | 51.69 | 50.935 | 486465 |
| 1736379300 | 51.77 | -0.77 | -1.47 | 52.165 | 52.255 | 51.355 | 525357 |
| 1736292900 | 52.54 | 0.34 | 0.65 | 52.85 | 53.1 | 52.36 | 549241 |
| 1736206500 | 52.2 | 0.12 | 0.23 | 52.18 | 53.6609 | 52.06 | 624860 |
| 1735947300 | 52.08 | 0.41 | 0.79 | 51.905 | 52.43 | 51.68 | 480620 |
| 1735860900 | 51.67 | -0.65 | -1.24 | 52.73 | 53 | 51.5525 | 468100 |
| 1735688100 | 52.32 | 0.23 | 0.44 | 52.22 | 52.8 | 52.145 | 466869 |
| 1735601700 | 52.09 | -0.83 | -1.57 | 52.57 | 52.57 | 51.48 | 512559 |
| 1735342500 | 52.92 | -0.83 | -1.54 | 53.54 | 54.04 | 52.81 | 375164 |
| 1735256100 | 53.75 | 0.22 | 0.41 | 53.52 | 54.205 | 53.23 | 386263 |
| 1735077840 | 53.53 | 0.8 | 1.52 | 52.8 | 53.68 | 52.59 | 202744 |
| 1734996900 | 52.73 | -0.34 | -0.64 | 52.94 | 53.11 | 51.8 | 771375 |
| 1734737700 | 53.07 | 0.16 | 0.30 | 52.83 | 54.2 | 52.27 | 7921353 |
| 1734651300 | 52.91 | 0.1 | 0.19 | 53.3 | 53.585 | 52.61 | 723714 |
| 1734564900 | 52.81 | -0.29 | -0.55 | 53.81 | 54.44 | 52.2 | 1163279 |
| 1734478500 | 53.1 | -1.05 | -1.94 | 54 | 54.525 | 52.825 | 825935 |
| 1734392100 | 54.15 | -0.01 | -0.02 | 53.8505 | 54.87 | 53.8505 | 577426 |
| 1734132900 | 54.16 | -0.23 | -0.42 | 54.27 | 54.58 | 53.91 | 957751 |
| 1734046500 | 54.39 | 0.19 | 0.35 | 54.06 | 54.665 | 53.705 | 494440 |
| 1733960100 | 54.2 | 0.49 | 0.91 | 53.82 | 54.37 | 53.155 | 663788 |
| 1733873700 | 53.71 | -1.04 | -1.90 | 54.205 | 54.205 | 53.135 | 781997 |
| 1733787300 | 54.75 | 0.54 | 1.00 | 54.67 | 55.6 | 54.64 | 556948 |
| 1733528100 | 54.21 | -0.46 | -0.84 | 55.05 | 55.05 | 53.9 | 511288 |
| 1733441700 | 54.67 | -0.6 | -1.09 | 55.7 | 55.7 | 54.62 | 476047 |
| 1733355300 | 55.27 | -0.39 | -0.70 | 55.47 | 56.06 | 55.13 | 597873 |
| 1733268900 | 55.66 | -0.14 | -0.25 | 55.56 | 55.78 | 54.84 | 671884 |
| 1733182500 | 55.8 | 1.09 | 1.99 | 54.97 | 55.92 | 54.5 | 680033 |
| 1732917840 | 54.71 | 0.48 | 0.89 | 54.695 | 54.89 | 54.47 | 304200 |
| 1732750500 | 54.23 | -0.61 | -1.11 | 54.72 | 55.08 | 53.9 | 498912 |
| 1732664100 | 54.84 | -0.36 | -0.65 | 55.46 | 55.47 | 54.33 | 513979 |
| 1732577700 | 55.2 | 0.75 | 1.38 | 55.125 | 56.13 | 55.11 | 886884 |
| 1732318500 | 54.45 | 0.72 | 1.34 | 54.07 | 54.67 | 53.9675 | 565735 |
| 1732232100 | 53.73 | 0.81 | 1.53 | 53.08 | 54.12 | 52.94 | 505051 |
| 1732145700 | 52.92 | 0.66 | 1.26 | 52.2 | 52.94 | 51.78 | 585447 |
| 1732059300 | 52.26 | -0.61 | -1.15 | 52.585 | 52.645 | 52.14 | 549750 |
| 1731972900 | 52.87 | -0.2 | -0.38 | 53.28 | 53.5717 | 52.78 | 590573 |
| 1731713700 | 53.07 | 0.03 | 0.06 | 52.87 | 53.32 | 52.14 | 878915 |
| 1731627300 | 53.04 | 0 | 0.00 | 53.35 | 53.785 | 52.875 | 781363 |
| 1731540900 | 53.04 | -0.96 | -1.78 | 54.09 | 54.56 | 52.93 | 639258 |
| 1731454500 | 54 | -1.6 | -2.88 | 55.3 | 55.305 | 53.9571 | 511014 |
| 1731368100 | 55.6 | -0.96 | -1.70 | 56.66 | 56.92 | 55.465 | 599522 |
| 1731108900 | 56.56 | -0.57 | -1.00 | 57.08 | 57.08 | 56.05 | 606705 |
| 1731022500 | 57.13 | -0.04 | -0.07 | 57.185 | 57.68 | 56.71 | 562850 |
| 1730936100 | 57.17 | 2.59 | 4.75 | 56.095 | 57.33 | 55.76 | 559432 |
| 1730849700 | 54.58 | 0.58 | 1.07 | 53.61 | 54.6 | 53.56 | 504037 |
| 1730763300 | 54 | -0.54 | -0.99 | 54.6 | 55.065 | 53.89 | 748585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
