News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -1.96405410413 | 53.97 | 53.97 | 51.95 | 95622 | 52.92271899 | SP |
| 4 | -1.16 | -2.1453671167 | 54.07 | 55.15 | 51.95 | 69319 | 53.81464085 | SP |
| 12 | 1.28 | 2.47917877203 | 51.63 | 55.15 | 50.5 | 67805 | 52.83249211 | SP |
| 26 | 1.5 | 2.91772028788 | 51.41 | 55.15 | 46.9214 | 68768 | 51.62030264 | SP |
| 52 | 8.11 | 18.1026785714 | 44.8 | 55.15 | 44.33 | 62982 | 49.85264813 | SP |
| 156 | 9.44 | 21.716126064 | 43.47 | 55.15 | 32.5 | 44406 | 44.63938151 | SP |
| 260 | 25.3 | 91.6334661355 | 27.61 | 55.15 | 18.6 | 33713 | 42.2305704 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 52.91 | 0.58 | 1.11 | 52.42 | 52.95 | 52.355 | 35692 |
| 1735860900 | 52.33 | -0.41 | -0.78 | 52.77 | 52.8916 | 51.95 | 114805 |
| 1735688100 | 52.74 | -0.21 | -0.40 | 53.11 | 53.11 | 52.59 | 60252 |
| 1735601700 | 52.95 | -0.7 | -1.30 | 52.9536 | 53.1783 | 52.62 | 96654 |
| 1735342500 | 53.65 | -0.61 | -1.12 | 53.8527 | 53.8704 | 53.23 | 97167 |
| 1735256100 | 54.26 | -0.06 | -0.11 | 54.18 | 54.32 | 53.97 | 118741 |
| 1735077840 | 54.32 | 0.56 | 1.04 | 53.74 | 54.32 | 53.6623 | 53457 |
| 1734996900 | 53.76 | 0.29 | 0.54 | 53.57 | 53.76 | 53.1506 | 66949 |
| 1734737700 | 53.47 | 0.37 | 0.70 | 52.68 | 53.89 | 52.55 | 31688 |
| 1734651300 | 53.1 | -0.11 | -0.21 | 53.59 | 53.66 | 53.06 | 46315 |
| 1734564900 | 53.21 | -1.77 | -3.22 | 54.75 | 55.06 | 53.21 | 81145 |
| 1734478500 | 54.98 | 0 | 0.00 | 55.01 | 55.15 | 54.88 | 45779 |
| 1734392100 | 54.98 | 0.54 | 0.99 | 54.7455 | 55.04 | 54.6544 | 92236 |
| 1734132900 | 54.44 | -0.23 | -0.42 | 54.67 | 54.7074 | 54.35 | 35239 |
| 1734046500 | 54.67 | -0.24 | -0.44 | 54.91 | 54.9884 | 54.67 | 51476 |
| 1733960100 | 54.91 | 0.59 | 1.09 | 54.5378 | 54.99 | 54.5335 | 41368 |
| 1733873700 | 54.32 | 0.06 | 0.11 | 54.45 | 54.4799 | 54.29 | 42489 |
| 1733787300 | 54.26 | 0.08 | 0.15 | 54.18 | 54.3299 | 54.15 | 57367 |
| 1733528100 | 54.18 | 0.17 | 0.31 | 54.09 | 54.25 | 54.05 | 51218 |
| 1733441700 | 54.01 | -0.15 | -0.28 | 54.175 | 54.18 | 53.9401 | 101056 |
| 1733355300 | 54.16 | 0.37 | 0.69 | 53.9402 | 54.16 | 53.9 | 40565 |
| 1733268900 | 53.79 | 0.07 | 0.13 | 53.72 | 53.79 | 53.5871 | 66567 |
| 1733182500 | 53.72 | 0.47 | 0.88 | 53.42 | 53.78 | 53.3709 | 56181 |
| 1732917840 | 53.25 | 0.29 | 0.55 | 52.98 | 53.25 | 52.8414 | 41536 |
| 1732750500 | 52.96 | -0.24 | -0.45 | 53.14 | 53.18 | 52.83 | 79119 |
| 1732664100 | 53.2 | 0.26 | 0.49 | 53.07 | 53.22 | 52.98 | 62808 |
| 1732577700 | 52.94 | 0.34 | 0.65 | 53 | 53.195 | 52.66 | 79132 |
| 1732318500 | 52.6 | 0.3 | 0.57 | 52.328 | 52.6394 | 52.328 | 30606 |
| 1732232100 | 52.3 | 0 | 0.00 | 52.11 | 52.47 | 51.8893 | 46548 |
| 1732145700 | 52.3 | -0.01 | -0.02 | 52.28 | 52.3 | 51.78 | 30790 |
| 1732059300 | 52.31 | 0.18 | 0.35 | 51.84 | 52.359 | 51.84 | 39969 |
| 1731972900 | 52.13 | 0.48 | 0.93 | 51.86 | 52.2097 | 51.8011 | 57475 |
| 1731713700 | 51.65 | -0.85 | -1.62 | 52.1185 | 52.1185 | 51.582 | 48677 |
| 1731627300 | 52.5 | -0.27 | -0.51 | 52.79 | 52.79 | 52.44 | 67182 |
| 1731540900 | 52.77 | 0.01 | 0.02 | 52.75 | 52.9882 | 52.54 | 94190 |
| 1731454500 | 52.76 | -0.21 | -0.40 | 52.87 | 52.9999 | 52.59 | 241316 |
| 1731368100 | 52.97 | 0.01 | 0.02 | 53.1 | 53.1 | 52.7349 | 59778 |
| 1731108900 | 52.96 | 0.11 | 0.21 | 52.87 | 53.065 | 52.84 | 33916 |
| 1731022500 | 52.85 | 0.69 | 1.32 | 52.5 | 52.95 | 52.48 | 72244 |
| 1730936100 | 52.16 | 0.97 | 1.89 | 51.825 | 52.25 | 51.76 | 98201 |
| 1730849700 | 51.19 | 0.48 | 0.95 | 50.81 | 51.23 | 50.81 | 38862 |
| 1730763300 | 50.71 | -0.15 | -0.29 | 50.8 | 50.8994 | 50.5 | 53427 |
| 1730500500 | 50.86 | 0.16 | 0.32 | 50.79 | 51.1479 | 50.75 | 73596 |
| 1730414100 | 50.7 | -1.37 | -2.63 | 51.55 | 51.55 | 50.7 | 68642 |
| 1730327700 | 52.07 | -0.11 | -0.21 | 52.4567 | 52.48 | 52.04 | 45508 |
| 1730241300 | 52.18 | 0.25 | 0.48 | 51.9 | 52.28 | 51.82 | 72687 |
| 1730154900 | 51.93 | 0.11 | 0.21 | 52.16 | 52.16 | 51.93 | 94175 |
| 1729895700 | 51.82 | 0.18 | 0.35 | 51.79 | 52.17 | 51.7399 | 78444 |
| 1729809300 | 51.64 | 0.25 | 0.49 | 51.62 | 51.66 | 51.42 | 38973 |
| 1729722900 | 51.39 | -0.57 | -1.10 | 51.82 | 51.82 | 51.04 | 57278 |
| 1729636500 | 51.96 | 0.03 | 0.06 | 51.7 | 52.017 | 51.57 | 39736 |
| 1729550100 | 51.93 | -0.13 | -0.25 | 51.97 | 52 | 51.625 | 65126 |
| 1729290900 | 52.06 | 0.23 | 0.44 | 52.03 | 52.08 | 51.9452 | 49665 |
| 1729204500 | 51.83 | -0.02 | -0.04 | 52.22 | 52.22 | 51.78 | 84954 |
| 1729118100 | 51.85 | -0.15 | -0.29 | 51.9 | 51.92 | 51.638 | 62521 |
| 1729031700 | 52 | -0.28 | -0.54 | 52.37 | 52.515 | 51.8665 | 74118 |
| 1728945300 | 52.28 | 0.51 | 0.99 | 51.91 | 52.32 | 51.91 | 69115 |
| 1728686100 | 51.77 | 0.11 | 0.21 | 51.63 | 51.905 | 51.6 | 36763 |
| 1728599700 | 51.66 | -0.2 | -0.39 | 51.63 | 51.85 | 51.5501 | 55102 |
| 1728513300 | 51.86 | 0.28 | 0.54 | 51.55 | 51.87 | 51.465 | 58852 |
| 1728426900 | 51.58 | 0.35 | 0.68 | 51.35 | 51.6168 | 51.25 | 36115 |
| 1728340500 | 51.23 | -0.61 | -1.18 | 51.75 | 51.75 | 51.13 | 80267 |
| 1728081300 | 51.84 | 0.36 | 0.70 | 51.8 | 51.85 | 51.47 | 34310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
