News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -3.10498738599 | 51.53 | 53.865 | 49.05 | 136456 | 52.20587634 | CS |
| 4 | -1.45 | -2.82210977034 | 51.38 | 53.865 | 47.485 | 131798 | 50.29339628 | CS |
| 12 | -1.06 | -2.07883898804 | 50.99 | 56.72 | 47.485 | 160794 | 51.24242347 | CS |
| 26 | 1.33 | 2.7366255144 | 48.6 | 62.93 | 47.42 | 170394 | 52.46465982 | CS |
| 52 | -7.49 | -13.044235458 | 57.42 | 66.5399 | 38.205 | 183718 | 52.04050204 | CS |
| 156 | -20.47 | -29.0767045455 | 70.4 | 98.995 | 38.205 | 182772 | 64.58839357 | CS |
| 260 | 10.74 | 27.4049502424 | 39.19 | 98.995 | 27.24 | 173681 | 59.23544218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 50.06 | -2.21 | -4.23 | 52.29 | 52.29 | 49.9 | 107157 |
| 1721342100 | 52.27 | -0.55 | -1.04 | 52.69 | 53.865 | 51.87 | 102238 |
| 1721255700 | 52.82 | -0.86 | -1.60 | 53.15 | 53.78 | 52 | 198965 |
| 1721169300 | 53.68 | 2.14 | 4.15 | 52.3 | 53.71 | 52.195 | 135605 |
| 1721082900 | 51.54 | 0.3 | 0.59 | 51.53 | 52.25 | 50.96 | 144781 |
| 1720823700 | 51.24 | 0.28 | 0.55 | 51.24 | 51.93 | 50.825 | 111671 |
| 1720737300 | 50.96 | 2.91 | 6.06 | 49.32 | 51.04 | 49.15 | 173416 |
| 1720650900 | 48.05 | 0.19 | 0.40 | 48.09 | 48.11 | 47.485 | 92572 |
| 1720564500 | 47.86 | -0.65 | -1.34 | 48.25 | 48.5 | 47.76 | 92290 |
| 1720478100 | 48.51 | 0.05 | 0.10 | 49.06 | 49.46 | 48.441 | 73547 |
| 1720218900 | 48.46 | -1.01 | -2.04 | 49.19 | 49.62 | 48.32 | 76434 |
| 1720040640 | 49.47 | -0.73 | -1.45 | 50.17 | 50.8 | 49.06 | 48702 |
| 1719959700 | 50.2 | 0.15 | 0.30 | 50.21 | 51.355 | 50.17 | 189320 |
| 1719873300 | 50.05 | 0.98 | 2.00 | 49.4 | 50.38 | 48.775 | 225400 |
| 1719614100 | 49.07 | 0 | 0.00 | 49.07 | 49.07 | 49.07 | 0 |
| 1719527700 | 49.07 | 0.33 | 0.68 | 48.97 | 49.41 | 48.49 | 124679 |
| 1719441300 | 48.74 | -0.42 | -0.85 | 48.74 | 48.89 | 48.19 | 129173 |
| 1719354900 | 49.16 | -1.35 | -2.67 | 50.24 | 50.71 | 48.6 | 142853 |
| 1719268500 | 50.51 | -0.54 | -1.06 | 51.38 | 51.87 | 50.49 | 116170 |
| 1719009300 | 51.05 | -0.06 | -0.12 | 51.12 | 51.16 | 50.18 | 669108 |
| 1718922900 | 51.11 | -0.01 | -0.02 | 50.79 | 52.4 | 49.98 | 212229 |
| 1718750100 | 51.12 | -0.13 | -0.25 | 51.1 | 51.18 | 49.62 | 149411 |
| 1718663700 | 51.25 | 1.19 | 2.38 | 50.21 | 51.33 | 49.965 | 116699 |
| 1718404500 | 50.06 | -0.84 | -1.65 | 50.13 | 50.24 | 49.03 | 205602 |
| 1718318100 | 50.9 | -2.08 | -3.93 | 52.58 | 52.93 | 50.35 | 146119 |
| 1718231700 | 52.98 | 0.44 | 0.84 | 54.06 | 54.29 | 52.56 | 118597 |
| 1718145300 | 52.54 | -0.44 | -0.83 | 52.58 | 52.81 | 51.83 | 183979 |
| 1718058900 | 52.98 | -0.78 | -1.45 | 52.88 | 53.42 | 52.05 | 207771 |
| 1717799700 | 53.76 | -1.14 | -2.08 | 54 | 54.82 | 53.055 | 165399 |
| 1717713300 | 54.9 | -0.11 | -0.20 | 55.88 | 56.3 | 54.51 | 187804 |
| 1717626900 | 55.01 | 0.53 | 0.97 | 54.3 | 55.06 | 53.16 | 178403 |
| 1717540500 | 54.48 | -0.36 | -0.66 | 54.34 | 55.32 | 53.91 | 235916 |
| 1717454100 | 54.84 | 0.9 | 1.67 | 54.15 | 55.2 | 53.56 | 201195 |
| 1717194900 | 53.94 | 0.89 | 1.68 | 53.28 | 54.34 | 52.91 | 261599 |
| 1717108500 | 53.05 | 2.26 | 4.45 | 51.3 | 53.2 | 50.77 | 182166 |
| 1717022100 | 50.79 | -0.32 | -0.63 | 50.28 | 51.22 | 50.28 | 159559 |
| 1716935700 | 51.11 | 1.9 | 3.86 | 49.63 | 51.14 | 49.27 | 143422 |
| 1716590100 | 49.21 | 1.21 | 2.52 | 48.54 | 49.62 | 47.87 | 182672 |
| 1716503700 | 48 | -0.86 | -1.76 | 48.86 | 49.26 | 47.79 | 201192 |
| 1716417300 | 48.86 | -0.62 | -1.25 | 49.47 | 49.73 | 48.56 | 118722 |
| 1716330900 | 49.48 | 0.15 | 0.30 | 49.1 | 49.535 | 48.72 | 101243 |
| 1716244500 | 49.33 | -1.11 | -2.20 | 50.51 | 50.53 | 49.21 | 129845 |
| 1715985300 | 50.44 | -0.28 | -0.55 | 50.71 | 51.165 | 50.08 | 98094 |
| 1715898900 | 50.72 | -0.89 | -1.72 | 51.52 | 51.52 | 50.52 | 84882 |
| 1715812500 | 51.61 | 0.24 | 0.47 | 51.77 | 52 | 50.63 | 97867 |
| 1715726100 | 51.37 | 0.73 | 1.44 | 51.44 | 51.44 | 50.66 | 103644 |
| 1715639700 | 50.64 | 0.11 | 0.22 | 50.73 | 51.2 | 50.435 | 87359 |
| 1715380500 | 50.53 | -0.84 | -1.64 | 51.47 | 51.765 | 50.295 | 97615 |
| 1715294100 | 51.37 | -0.2 | -0.39 | 51.5 | 51.97 | 51 | 83622 |
| 1715207700 | 51.57 | 0.78 | 1.54 | 49.94 | 51.71 | 49.88 | 99431 |
| 1715121300 | 50.79 | -0.26 | -0.51 | 51.38 | 51.63 | 50.7 | 130169 |
| 1715034900 | 51.05 | -0.18 | -0.35 | 51.71 | 53.0025 | 50.89 | 114898 |
| 1714775700 | 51.23 | -0.26 | -0.50 | 52.49 | 52.55 | 51.1 | 165509 |
| 1714689300 | 51.49 | -0.43 | -0.83 | 52.66 | 53.2 | 51.22 | 211027 |
| 1714602900 | 51.92 | 1.35 | 2.67 | 50.76 | 53.36 | 50.54 | 238041 |
| 1714516500 | 50.57 | 0.19 | 0.38 | 51.96 | 56.72 | 50.52 | 473255 |
| 1714430100 | 50.38 | -0.21 | -0.42 | 50.99 | 51.81 | 50.305 | 125572 |
| 1714170900 | 50.59 | 0.58 | 1.16 | 50.25 | 51.06 | 50.25 | 105321 |
| 1714084500 | 50.01 | -0.73 | -1.44 | 50 | 50.2 | 49.415 | 126642 |
| 1713998100 | 50.74 | 0.34 | 0.67 | 50.4 | 51.17 | 50.4 | 122635 |
| 1713911700 | 50.4 | 0.57 | 1.14 | 49.7 | 50.5 | 49.65 | 128596 |
| 1713825300 | 49.83 | -0.16 | -0.32 | 49.91 | 50.33 | 49.1301 | 121186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
