News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.37 | -2.30756274213 | 59.37 | 60.47 | 55.93 | 1721665 | 58.29138215 | CS |
| 4 | 3 | 5.45454545455 | 55 | 60.47 | 54.16 | 1288822 | 57.0833273 | CS |
| 12 | 0.62 | 1.08051585918 | 57.38 | 61.2 | 53.37 | 1330733 | 56.93273211 | CS |
| 26 | -8.14 | -12.307227094 | 66.14 | 68.92 | 52.45 | 1421473 | 59.31395888 | CS |
| 52 | 16.19 | 38.7227935901 | 41.81 | 68.92 | 38.04 | 1409220 | 56.2263658 | CS |
| 156 | 39.75 | 217.808219178 | 18.25 | 68.92 | 18 | 1418712 | 40.72127822 | CS |
| 260 | 40.47 | 230.861380491 | 17.53 | 68.92 | 4.95 | 1664152 | 27.49019353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 57.09 | -0.7 | -1.21 | 58 | 58.56 | 57.04 | 1536423 |
| 1738280400 | 57.79 | -2.43 | -4.04 | 60.17 | 60.46 | 57.5 | 1869728 |
| 1738194000 | 60.22 | 2.29 | 3.95 | 58.1 | 60.47 | 58.1 | 2010405 |
| 1738107600 | 57.93 | 1.64 | 2.91 | 57.22 | 58.04 | 56.24 | 2712446 |
| 1738021200 | 56.29 | -2.27 | -3.88 | 57.68 | 57.69 | 55.93 | 1101802 |
| 1737762000 | 58.56 | 1.1 | 1.91 | 59.37 | 59.45 | 58.02 | 913944 |
| 1737675600 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
| 1737589200 | 57.46 | -1.01 | -1.73 | 58.67 | 58.67 | 57.4 | 595846 |
| 1737502800 | 58.47 | 1.29 | 2.26 | 58.27 | 59.17 | 58.15 | 1003825 |
| 1737157200 | 57.18 | -0.29 | -0.50 | 57.63 | 58.2366 | 57.06 | 954063 |
| 1737070800 | 57.47 | 0.37 | 0.65 | 57.17 | 57.74 | 56.765 | 560398 |
| 1736984400 | 57.1 | 0.61 | 1.08 | 57.68 | 58.15 | 57.055 | 849929 |
| 1736898000 | 56.49 | 1.49 | 2.71 | 55.82 | 56.7 | 55.56 | 1316100 |
| 1736811600 | 55 | -0.09 | -0.16 | 54.61 | 55.379 | 54.16 | 1424838 |
| 1736552400 | 55.09 | -0.49 | -0.88 | 55.13 | 55.54 | 54.65 | 1166731 |
| 1736379600 | 55.58 | 0.06 | 0.11 | 55.88 | 55.88 | 54.8109 | 1438365 |
| 1736293200 | 55.52 | -0.8 | -1.42 | 56.39 | 56.82 | 54.8436 | 903990 |
| 1736206800 | 56.32 | 0.21 | 0.37 | 57.07 | 57.42 | 55.83 | 1509016 |
| 1735947600 | 56.11 | 1.08 | 1.96 | 55 | 56.47 | 55 | 1578544 |
| 1735861200 | 55.03 | -0.01 | -0.02 | 55.49 | 56.24 | 55 | 1394481 |
| 1735688400 | 55.04 | 0.17 | 0.31 | 55.14 | 55.46 | 54.92 | 988308 |
| 1735602000 | 54.87 | -0.58 | -1.05 | 54.86 | 55.33 | 54 | 917118 |
| 1735342800 | 55.45 | -0.69 | -1.23 | 55.58 | 56.31 | 55 | 749690 |
| 1735256400 | 56.14 | 0.32 | 0.57 | 55.49 | 56.23 | 55.245 | 735543 |
| 1735077840 | 55.82 | 0.59 | 1.07 | 55.23 | 55.82 | 54.93 | 433229 |
| 1734997200 | 55.23 | 0.77 | 1.41 | 54.33 | 55.4 | 53.97 | 1118735 |
| 1734738000 | 54.46 | 0.23 | 0.42 | 53.69 | 55.25 | 53.37 | 6678400 |
| 1734651600 | 54.23 | 0.02 | 0.04 | 54.25 | 55.29 | 53.835 | 2142868 |
| 1734565200 | 54.21 | -1.04 | -1.88 | 55.21 | 56.78 | 53.78 | 2066868 |
| 1734478800 | 55.25 | -1.28 | -2.26 | 56.63 | 56.63 | 55.02 | 1714834 |
| 1734392400 | 56.53 | 0.03 | 0.05 | 56.51 | 57.2 | 56.34 | 1641757 |
| 1734133200 | 56.5 | 0.49 | 0.87 | 55.92 | 56.94 | 55.46 | 1214526 |
| 1734046800 | 56.01 | -1.27 | -2.22 | 57.44 | 57.53 | 55.97 | 850070 |
| 1733960400 | 57.28 | 0.19 | 0.33 | 57.29 | 58.11 | 57.02 | 1261193 |
| 1733874000 | 57.09 | 0.4 | 0.71 | 57.05 | 58.29 | 56.23 | 1565404 |
| 1733787600 | 56.69 | -0.86 | -1.49 | 58.66 | 58.942 | 56.57 | 1455015 |
| 1733528400 | 57.55 | -0.93 | -1.59 | 58.94 | 58.965 | 56.9101 | 1216945 |
| 1733442000 | 58.48 | -1.42 | -2.37 | 60 | 60.105 | 58.25 | 877432 |
| 1733355600 | 59.9 | 0.16 | 0.27 | 59.15 | 60.37 | 58.865 | 1344018 |
| 1733269200 | 59.74 | 0.04 | 0.07 | 59.77 | 60.85 | 59.445 | 1044135 |
| 1733182800 | 59.7 | -0.47 | -0.78 | 60.44 | 60.44 | 59.42 | 1345672 |
| 1732917840 | 60.17 | 0.05 | 0.08 | 60.21 | 60.89 | 60.065 | 643225 |
| 1732750800 | 60.12 | -0.51 | -0.84 | 60.81 | 61.2 | 59.765 | 734283 |
| 1732664400 | 60.63 | 0.48 | 0.80 | 60.08 | 60.825 | 59.17 | 881274 |
| 1732578000 | 60.15 | 0.85 | 1.43 | 59.69 | 60.545 | 59.26 | 1463203 |
| 1732318800 | 59.3 | 1.14 | 1.96 | 58.24 | 60.15 | 58.1901 | 1060567 |
| 1732232400 | 58.16 | 0.14 | 0.24 | 58.1 | 59.21 | 57.74 | 1152384 |
| 1732146000 | 58.02 | -0.21 | -0.36 | 58.3 | 58.7 | 57.75 | 741399 |
| 1732059600 | 58.23 | 1.44 | 2.54 | 55.97 | 58.39 | 55.97 | 1175808 |
| 1731973200 | 56.79 | 0.62 | 1.10 | 56.17 | 57.21 | 55.99 | 766029 |
| 1731714000 | 56.17 | -0.02 | -0.04 | 56.35 | 56.98 | 55.76 | 1256181 |
| 1731627600 | 56.19 | -2.18 | -3.73 | 58.44 | 58.89 | 55.87 | 1494300 |
| 1731541200 | 58.37 | -0.39 | -0.66 | 58.81 | 58.93 | 57.95 | 1296564 |
| 1731454800 | 58.76 | -0.74 | -1.24 | 59 | 59.62 | 57.99 | 1422619 |
| 1731368400 | 59.5 | 1.21 | 2.08 | 58.7 | 60.08 | 58.7 | 1453843 |
| 1731109200 | 58.29 | 0.96 | 1.67 | 57.38 | 58.59 | 57.05 | 1651702 |
| 1731022800 | 57.33 | -0.78 | -1.34 | 58.12 | 58.1999 | 56.72 | 2106548 |
| 1730936400 | 58.11 | 4.1 | 7.59 | 57 | 58.14 | 54.905 | 3273138 |
| 1730850000 | 54.01 | 0.5 | 0.93 | 53.8 | 54.83 | 53.19 | 2642626 |
| 1730763600 | 53.51 | 0.09 | 0.17 | 53 | 54.08 | 52.92 | 1534275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
