News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.00945537065052 | 52.88 | 52.9033 | 52.6519 | 108365 | 52.79950145 | SP |
| 4 | -1.4792 | -2.72090824476 | 54.3642 | 54.57 | 52.6519 | 114941 | 53.62132691 | SP |
| 12 | -1.945 | -3.54732810505 | 54.83 | 55.03 | 52.6519 | 107851 | 54.05980846 | SP |
| 26 | 0.235 | 0.446343779677 | 52.65 | 55.46 | 52.61 | 98778 | 54.16852187 | SP |
| 52 | -0.065 | -0.122757318225 | 52.95 | 55.46 | 51.86 | 107815 | 53.44707543 | SP |
| 156 | 2.435 | 4.82656095144 | 50.45 | 55.46 | 50.1391 | 104501 | 53.26365685 | SP |
| 260 | 2.435 | 4.82656095144 | 50.45 | 55.46 | 50.1391 | 104501 | 53.26365685 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 52.735 | -0.12 | -0.23 | 52.99 | 52.99 | 52.735 | 132323 |
| 1735256100 | 52.855 | 0.01 | 0.02 | 52.74 | 52.86 | 52.7 | 131285 |
| 1735077840 | 52.8431 | 0.06 | 0.12 | 52.69 | 52.845 | 52.6519 | 68416 |
| 1734996900 | 52.78 | -0.11 | -0.20 | 52.88 | 52.88 | 52.77 | 107189 |
| 1734737700 | 52.885 | 0.16 | 0.30 | 52.88 | 52.99 | 52.805 | 176879 |
| 1734651300 | 52.725 | -0.15 | -0.28 | 52.79 | 52.82 | 52.68 | 130006 |
| 1734564900 | 52.8747 | -0.34 | -0.63 | 53.38 | 53.38 | 52.87 | 120645 |
| 1734478500 | 53.21 | -0.73 | -1.35 | 53.25 | 53.2899 | 53.18 | 92636 |
| 1734392100 | 53.94 | 0.06 | 0.10 | 54.01 | 54.01 | 53.88 | 99630 |
| 1734132900 | 53.8844 | -0.2 | -0.37 | 54.06 | 54.0699 | 53.85 | 312027 |
| 1734046500 | 54.085 | -0.26 | -0.48 | 54.21 | 54.27 | 54.085 | 99228 |
| 1733960100 | 54.345 | -0.09 | -0.16 | 54.49 | 54.53 | 54.34 | 80663 |
| 1733873700 | 54.43 | -0.02 | -0.04 | 54.36 | 54.45 | 54.36 | 78467 |
| 1733787300 | 54.45 | -0.01 | -0.01 | 54.49 | 54.49 | 54.41 | 96814 |
| 1733528100 | 54.455 | 0.05 | 0.09 | 54.53 | 54.57 | 54.44 | 92353 |
| 1733441700 | 54.405 | 0.01 | 0.02 | 54.32 | 54.45 | 54.28 | 87457 |
| 1733355300 | 54.3963 | 0.12 | 0.21 | 54.22 | 54.44 | 54.22 | 98933 |
| 1733268900 | 54.28 | -0.12 | -0.22 | 54.36 | 54.42 | 54.28 | 97023 |
| 1733182500 | 54.4 | 0.13 | 0.24 | 54.42 | 54.4899 | 54.19 | 99441 |
| 1732917840 | 54.27 | 0.22 | 0.41 | 54.23 | 54.295 | 54.22 | 26849 |
| 1732750500 | 54.05 | 0.15 | 0.29 | 54.02 | 54.085 | 53.9502 | 76377 |
| 1732664100 | 53.895 | -0.06 | -0.12 | 53.9 | 53.96 | 53.7974 | 131593 |
| 1732577700 | 53.9573 | 0.4 | 0.75 | 53.84 | 53.9737 | 53.81 | 105683 |
| 1732318500 | 53.555 | 0.09 | 0.16 | 53.57 | 53.5999 | 53.467 | 75696 |
| 1732232100 | 53.47 | 0.01 | 0.02 | 53.44 | 53.63 | 53.44 | 113498 |
| 1732145700 | 53.46 | -0.03 | -0.06 | 53.42 | 53.62 | 53.4109 | 75539 |
| 1732059300 | 53.49 | -0.68 | -1.25 | 53.56 | 53.62 | 53.43 | 82420 |
| 1731972900 | 54.165 | 0.01 | 0.02 | 54.03 | 54.2082 | 53.96 | 93244 |
| 1731713700 | 54.1527 | 0.06 | 0.12 | 53.97 | 54.21 | 53.97 | 69194 |
| 1731627300 | 54.09 | 0.02 | 0.04 | 54.15 | 54.23 | 54.06 | 59310 |
| 1731540900 | 54.07 | -0.03 | -0.06 | 54.35 | 54.36 | 53.9994 | 153595 |
| 1731454500 | 54.1 | -0.33 | -0.61 | 54.26 | 54.319 | 54.0601 | 78085 |
| 1731368100 | 54.43 | -0.01 | -0.02 | 54.59 | 54.59 | 54.38 | 52737 |
| 1731108900 | 54.44 | 0.16 | 0.29 | 54.37 | 54.51 | 54.35 | 111368 |
| 1731022500 | 54.2823 | 0.3 | 0.56 | 54.09 | 54.36 | 54.0565 | 106748 |
| 1730936100 | 53.98 | -0.19 | -0.35 | 53.84 | 54.073 | 53.84 | 66923 |
| 1730849700 | 54.17 | 0.08 | 0.15 | 54.04 | 54.21 | 54 | 56699 |
| 1730763300 | 54.09 | 0.14 | 0.26 | 54.1 | 54.15 | 54.02 | 54926 |
| 1730500500 | 53.95 | -0.11 | -0.20 | 54.13 | 54.17 | 53.935 | 72856 |
| 1730414100 | 54.06 | 0.01 | 0.02 | 54 | 54.1297 | 53.9299 | 81104 |
| 1730327700 | 54.05 | -0.12 | -0.22 | 54.26 | 54.345 | 54.05 | 81127 |
| 1730241300 | 54.17 | -0.03 | -0.06 | 54 | 54.23 | 54 | 112714 |
| 1730154900 | 54.2 | -0.02 | -0.04 | 54.31 | 54.31 | 54.1562 | 142221 |
| 1729895700 | 54.22 | -0.12 | -0.22 | 54.38 | 54.49 | 54.19 | 76178 |
| 1729809300 | 54.34 | 0.13 | 0.24 | 54.23 | 54.38 | 54.23 | 60658 |
| 1729722900 | 54.21 | -0.06 | -0.11 | 54.22 | 54.24 | 54.16 | 52962 |
| 1729636500 | 54.27 | -0.2 | -0.37 | 54.35 | 54.35 | 54.1801 | 420269 |
| 1729550100 | 54.47 | -0.38 | -0.69 | 54.67 | 54.67 | 54.34 | 100413 |
| 1729290900 | 54.85 | 0.06 | 0.11 | 54.83 | 54.9 | 54.83 | 54521 |
| 1729204500 | 54.79 | -0.19 | -0.35 | 54.93 | 54.93 | 54.76 | 70720 |
| 1729118100 | 54.98 | 0.23 | 0.42 | 54.93 | 55.03 | 54.9025 | 111914 |
| 1729031700 | 54.75 | 0.05 | 0.09 | 54.83 | 54.8437 | 54.75 | 96713 |
| 1728945300 | 54.7 | 0 | 0.00 | 54.5 | 54.7 | 54.5 | 76664 |
| 1728686100 | 54.7 | -0.01 | -0.02 | 54.6 | 54.71 | 54.5977 | 90425 |
| 1728599700 | 54.71 | 0.07 | 0.13 | 54.57 | 54.72 | 54.57 | 99347 |
| 1728513300 | 54.64 | -0.06 | -0.11 | 54.62 | 54.7 | 54.6 | 89332 |
| 1728426900 | 54.7 | -0.01 | -0.02 | 54.63 | 54.7 | 54.56 | 525875 |
| 1728340500 | 54.71 | -0.11 | -0.19 | 54.83 | 54.83 | 54.635 | 84244 |
| 1728081300 | 54.815 | -0.28 | -0.51 | 54.84 | 54.88 | 54.805 | 66384 |
| 1727994900 | 55.095 | -0.12 | -0.21 | 55.15 | 55.1615 | 55.085 | 91515 |
| 1727908500 | 55.21 | -0.05 | -0.09 | 55.19 | 55.23 | 55.11 | 63516 |
| 1727822100 | 55.26 | 0.16 | 0.29 | 55.34 | 55.38 | 55.23 | 119734 |
| 1727735700 | 55.1 | -0.02 | -0.03 | 55.17 | 55.1894 | 55.05 | 125105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
