News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2599 | -2.20301137089 | 57.1899 | 57.93 | 54.71 | 188913 | 56.45632346 | SP |
| 4 | -1.32 | -2.3056768559 | 57.25 | 59.85 | 54.71 | 124546 | 57.48977034 | SP |
| 12 | 0.97 | 1.76491994178 | 54.96 | 59.85 | 54.4974 | 115070 | 56.72823773 | SP |
| 26 | 3.21 | 6.08877086495 | 52.72 | 59.85 | 51.84 | 120504 | 55.69330648 | SP |
| 52 | 7.89 | 16.4238134888 | 48.04 | 59.85 | 41.05 | 155052 | 50.0825455 | SP |
| 156 | 8.77 | 18.5962680237 | 47.16 | 59.85 | 39.4501 | 189031 | 47.3360736 | SP |
| 260 | 24.81 | 79.7236503856 | 31.12 | 59.85 | 19.04 | 197571 | 40.96081471 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 55.93 | 0.69 | 1.25 | 56.04 | 56.3198 | 55.68 | 62590 |
| 1721946900 | 55.24 | -0.15 | -0.27 | 55.39 | 56.39 | 54.71 | 285474 |
| 1721860500 | 55.39 | -2.09 | -3.64 | 56.7901 | 56.829 | 55.39 | 138417 |
| 1721774100 | 57.48 | -0.32 | -0.55 | 57.48 | 57.93 | 57.3 | 350846 |
| 1721687700 | 57.799 | 1.15 | 2.03 | 57.19 | 57.799 | 56.895 | 89453 |
| 1721428500 | 56.65 | -0.53 | -0.93 | 57.1899 | 57.37 | 56.531 | 80375 |
| 1721342100 | 57.18 | -0.56 | -0.97 | 58.05 | 58.32 | 56.95 | 140698 |
| 1721255700 | 57.74 | -2.08 | -3.48 | 58.865 | 58.9261 | 57.72 | 88293 |
| 1721169300 | 59.82 | 0.95 | 1.61 | 59.26 | 59.85 | 59.1212 | 189123 |
| 1721082900 | 58.87 | 0.21 | 0.36 | 58.9 | 59.3996 | 58.71 | 59366 |
| 1720823700 | 58.66 | 0.46 | 0.79 | 58.3 | 59.233 | 58.2401 | 74348 |
| 1720737300 | 58.2 | -0.35 | -0.60 | 58.81 | 58.94 | 58.02 | 109362 |
| 1720650900 | 58.55 | 0.59 | 1.02 | 58.16 | 58.55 | 57.925 | 153266 |
| 1720564500 | 57.96 | -0.31 | -0.53 | 58.39 | 58.39 | 57.96 | 203656 |
| 1720478100 | 58.27 | 0.31 | 0.53 | 58.13 | 58.29 | 58.01 | 81438 |
| 1720218900 | 57.96 | 0.24 | 0.42 | 57.92 | 58.0024 | 57.6606 | 46959 |
| 1720040640 | 57.72 | 0.27 | 0.47 | 57.36 | 57.8479 | 57.36 | 68554 |
| 1719959700 | 57.45 | 0.48 | 0.84 | 57.05 | 57.45 | 56.9018 | 87013 |
| 1719873300 | 56.97 | -0.3 | -0.52 | 57.32 | 57.3723 | 56.63 | 64478 |
| 1719614100 | 57.2661 | 0.12 | 0.20 | 57.25 | 57.85 | 57.0629 | 55259 |
| 1719527700 | 57.15 | 0.3 | 0.53 | 57 | 57.15 | 56.8 | 65242 |
| 1719441300 | 56.85 | -0.14 | -0.25 | 56.91 | 56.95 | 56.67 | 59543 |
| 1719354900 | 56.99 | 0.36 | 0.64 | 57.07 | 57.07 | 56.61 | 69175 |
| 1719268500 | 56.63 | -0.68 | -1.19 | 57.22 | 57.3399 | 56.63 | 76002 |
| 1719009300 | 57.31 | 0.06 | 0.10 | 57.31 | 57.32 | 56.77 | 47634 |
| 1718922900 | 57.25 | -0.54 | -0.93 | 57.97 | 57.97 | 57.0689 | 206505 |
| 1718750100 | 57.79 | 0.19 | 0.33 | 57.46 | 57.87 | 57.46 | 74110 |
| 1718663700 | 57.6 | 0.67 | 1.18 | 56.85 | 57.6 | 56.6163 | 92205 |
| 1718404500 | 56.93 | -0.28 | -0.49 | 56.71 | 56.93 | 56.41 | 119004 |
| 1718318100 | 57.21 | -0.13 | -0.23 | 57.34 | 57.49 | 56.9001 | 89701 |
| 1718231700 | 57.34 | 0.95 | 1.68 | 57.32 | 57.975 | 57.03 | 160843 |
| 1718145300 | 56.39 | -0.03 | -0.05 | 56.2 | 56.39 | 55.76 | 85726 |
| 1718058900 | 56.42 | 0.58 | 1.04 | 55.73 | 56.45 | 55.73 | 67238 |
| 1717799700 | 55.84 | -0.28 | -0.50 | 55.82 | 56.2395 | 55.7901 | 63240 |
| 1717713300 | 56.12 | -0.22 | -0.39 | 56.29 | 56.37 | 56.075 | 95493 |
| 1717626900 | 56.34 | 1.18 | 2.14 | 55.6 | 56.34 | 55.3772 | 309240 |
| 1717540500 | 55.16 | -0.43 | -0.77 | 55.28 | 55.58 | 54.9624 | 96838 |
| 1717454100 | 55.59 | 0.08 | 0.14 | 55.97 | 56.084 | 54.945 | 62734 |
| 1717194900 | 55.51 | -0.01 | -0.02 | 55.61 | 55.715 | 54.54 | 177795 |
| 1717108500 | 55.52 | -0.5 | -0.89 | 55.79 | 55.8355 | 55.3358 | 76894 |
| 1717022100 | 56.02 | -0.54 | -0.95 | 56.01 | 56.18 | 55.8701 | 99927 |
| 1716935700 | 56.56 | -0.14 | -0.25 | 56.82 | 57 | 56.32 | 13034 |
| 1716590100 | 56.7 | 0.52 | 0.93 | 56.42 | 56.8598 | 56.335 | 78405 |
| 1716503700 | 56.18 | -0.54 | -0.95 | 57.29 | 57.29 | 55.92 | 98407 |
| 1716417300 | 56.72 | -0.08 | -0.14 | 56.87 | 56.95 | 56.4105 | 196135 |
| 1716330900 | 56.8 | -0.23 | -0.40 | 56.79 | 56.8 | 56.53 | 59472 |
| 1716244500 | 57.03 | 0.48 | 0.85 | 56.55 | 57.13 | 56.55 | 98995 |
| 1715985300 | 56.55 | -0.03 | -0.05 | 56.58 | 56.72 | 56.26 | 78874 |
| 1715898900 | 56.58 | -0.39 | -0.68 | 56.91 | 56.9684 | 56.58 | 98943 |
| 1715812500 | 56.97 | 0.85 | 1.51 | 56.54 | 56.97 | 56.35 | 153158 |
| 1715726100 | 56.12 | 0.42 | 0.75 | 55.82 | 56.15 | 55.82 | 96173 |
| 1715639700 | 55.7 | 0.16 | 0.29 | 55.82 | 55.91 | 55.58 | 94900 |
| 1715380500 | 55.54 | 0.13 | 0.23 | 55.75 | 55.9999 | 55.389 | 104863 |
| 1715294100 | 55.41 | 0.11 | 0.20 | 55.22 | 55.4781 | 54.98 | 198442 |
| 1715207700 | 55.3 | -0.04 | -0.07 | 54.88 | 55.3092 | 54.85 | 121777 |
| 1715121300 | 55.34 | -0.25 | -0.45 | 55.6 | 55.7389 | 55.34 | 93901 |
| 1715034900 | 55.59 | 0.86 | 1.57 | 55.14 | 55.59 | 55.1 | 310977 |
| 1714775700 | 54.73 | 0.66 | 1.22 | 54.96 | 55.1282 | 54.4974 | 101089 |
| 1714689300 | 54.07 | 0.75 | 1.41 | 53.84 | 54.18 | 53.114 | 77974 |
| 1714602900 | 53.32 | -0.46 | -0.86 | 53.51 | 54.35 | 53.0814 | 89384 |
| 1714516500 | 53.78 | -1.07 | -1.95 | 54.69 | 54.8115 | 53.72 | 72436 |
| 1714430100 | 54.85 | 0.16 | 0.29 | 54.76 | 54.9099 | 54.58 | 67490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
