News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0382 | 0.0723621898087 | 52.79 | 53.02 | 52.69 | 85574 | 52.87138586 | SP |
| 4 | 0.3282 | 0.625142857143 | 52.5 | 53.02 | 51.71 | 96870 | 52.46499957 | SP |
| 12 | 1.7982 | 3.52380952381 | 51.03 | 53.02 | 50.9601 | 68302 | 52.19536858 | SP |
| 26 | -0.0718 | -0.13572778828 | 52.9 | 53.2 | 50.9301 | 55705 | 52.11214796 | SP |
| 52 | -0.0718 | -0.13572778828 | 52.9 | 53.2 | 50.9301 | 55705 | 52.11214796 | SP |
| 156 | -0.0718 | -0.13572778828 | 52.9 | 53.2 | 50.9301 | 55705 | 52.11214796 | SP |
| 260 | -0.0718 | -0.13572778828 | 52.9 | 53.2 | 50.9301 | 55705 | 52.11214796 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 52.8282 | -0.19 | -0.36 | 52.84 | 52.959 | 52.82 | 70051 |
| 1721256000 | 53.02 | 0.09 | 0.17 | 52.915 | 53.02 | 52.86 | 76196 |
| 1721169600 | 52.93 | 0.15 | 0.28 | 52.78 | 52.95 | 52.755 | 86546 |
| 1721083200 | 52.78 | -0.06 | -0.11 | 52.8 | 52.8 | 52.69 | 120812 |
| 1720824000 | 52.84 | 0.1 | 0.19 | 52.79 | 52.87 | 52.76 | 74266 |
| 1720737600 | 52.74 | 0.26 | 0.50 | 52.8 | 52.8 | 52.7101 | 45992 |
| 1720651200 | 52.48 | 0.02 | 0.04 | 52.46 | 52.49 | 52.39 | 103097 |
| 1720564800 | 52.46 | -0.05 | -0.10 | 52.44 | 52.52 | 52.3474 | 134948 |
| 1720478400 | 52.51 | 0.05 | 0.10 | 52.42 | 52.51 | 52.35 | 157022 |
| 1720219200 | 52.46 | 0.27 | 0.52 | 52.34 | 52.47 | 52.3046 | 35793 |
| 1720040640 | 52.19 | 0.28 | 0.54 | 52.01 | 52.19 | 51.98 | 56432 |
| 1719960000 | 51.91 | 0.12 | 0.23 | 51.95 | 51.977 | 51.8549 | 140209 |
| 1719873600 | 51.79 | -0.46 | -0.88 | 51.79 | 51.87 | 51.71 | 121268 |
| 1719614400 | 52.25 | -0.2 | -0.38 | 52.49 | 52.49 | 52.22 | 76982 |
| 1719528000 | 52.4511 | 0.09 | 0.17 | 52.45 | 52.48 | 52.4 | 63324 |
| 1719441600 | 52.36 | -0.22 | -0.42 | 52.56 | 52.56 | 52.31 | 241631 |
| 1719355200 | 52.58 | 0.04 | 0.08 | 52.55 | 52.59 | 52.4704 | 169412 |
| 1719268800 | 52.54 | 0.03 | 0.06 | 52.52 | 52.5599 | 52.4799 | 40929 |
| 1719009600 | 52.51 | -0.03 | -0.06 | 52.5 | 52.53 | 52.4039 | 25626 |
| 1718923200 | 52.54 | -0.08 | -0.15 | 52.35 | 52.54 | 52.35 | 375741 |
| 1718750400 | 52.62 | 0.21 | 0.40 | 52.46 | 52.62 | 52.41 | 30876 |
| 1718664000 | 52.41 | -0.13 | -0.25 | 52.33 | 52.46 | 52.2969 | 42956 |
| 1718404800 | 52.54 | 0.05 | 0.10 | 52.55 | 52.6161 | 52.51 | 32453 |
| 1718318400 | 52.49 | 0.23 | 0.44 | 52.44 | 52.51 | 52.37 | 26967 |
| 1718232000 | 52.26 | 0.28 | 0.54 | 52.3662 | 52.4394 | 52.23 | 43504 |
| 1718145600 | 51.98 | 0.16 | 0.31 | 51.83 | 51.98 | 51.77 | 22823 |
| 1718059200 | 51.82 | -0.1 | -0.19 | 51.82 | 51.84 | 51.7621 | 86064 |
| 1717800000 | 51.92 | -0.4 | -0.76 | 51.92 | 51.9683 | 51.8701 | 165077 |
| 1717713600 | 52.3158 | 0.07 | 0.13 | 52.27 | 52.35 | 52.24 | 37629 |
| 1717627200 | 52.2456 | 0.11 | 0.20 | 52.19 | 52.2635 | 52.0801 | 68071 |
| 1717540800 | 52.14 | 0.22 | 0.42 | 52.05 | 52.16 | 52.025 | 61078 |
| 1717454400 | 51.9202 | 0.1 | 0.19 | 51.7 | 51.94 | 51.7 | 49158 |
| 1717195200 | 51.82 | 0.17 | 0.33 | 51.75 | 51.86 | 51.7101 | 31753 |
| 1717108800 | 51.65 | 0.22 | 0.43 | 51.52 | 51.65 | 51.52 | 143888 |
| 1717022400 | 51.43 | -0.24 | -0.46 | 51.53 | 51.53 | 51.39 | 48976 |
| 1716936000 | 51.67 | -0.17 | -0.33 | 51.89 | 51.89 | 51.62 | 47567 |
| 1716590400 | 51.84 | 0.08 | 0.15 | 51.72 | 51.84 | 51.72 | 14270 |
| 1716504000 | 51.76 | -0.16 | -0.31 | 51.94 | 51.94 | 51.7469 | 38082 |
| 1716417600 | 51.92 | -0.07 | -0.13 | 51.92 | 51.97 | 51.89 | 21041 |
| 1716331200 | 51.99 | 0.09 | 0.17 | 51.97 | 52 | 51.92 | 38575 |
| 1716244800 | 51.9 | -0.04 | -0.08 | 51.89 | 51.9085 | 51.855 | 21375 |
| 1715985600 | 51.94 | -0.1 | -0.19 | 51.99 | 52 | 51.89 | 45172 |
| 1715899200 | 52.04 | -0.05 | -0.10 | 52.14 | 52.14 | 52.01 | 48474 |
| 1715812800 | 52.09 | 0.33 | 0.64 | 51.95 | 52.09 | 51.95 | 20923 |
| 1715726400 | 51.76 | 0.14 | 0.27 | 51.72 | 51.785 | 51.6901 | 28980 |
| 1715640000 | 51.62 | 0.01 | 0.02 | 51.66 | 51.67 | 51.5801 | 31436 |
| 1715380800 | 51.61 | -0.09 | -0.17 | 51.7 | 51.7 | 51.5601 | 52237 |
| 1715294400 | 51.7 | 0.09 | 0.17 | 51.58 | 51.71 | 51.58 | 35228 |
| 1715208000 | 51.61 | -0.08 | -0.15 | 51.64 | 51.65 | 51.5821 | 80575 |
| 1715121600 | 51.69 | 0.14 | 0.27 | 51.7 | 51.75 | 51.6371 | 18440 |
| 1715035200 | 51.55 | 0.02 | 0.04 | 51.56 | 51.59 | 51.5001 | 30483 |
| 1714776000 | 51.53 | 0.3 | 0.59 | 51.52 | 51.53 | 51.405 | 22234 |
| 1714689600 | 51.23 | 0.15 | 0.29 | 51.08 | 51.24 | 51.0226 | 27132 |
| 1714603200 | 51.08 | -0.07 | -0.14 | 51.04 | 51.17 | 50.9601 | 44898 |
| 1714516800 | 51.15 | -0.14 | -0.27 | 51.23 | 51.23 | 51.09 | 49049 |
| 1714430400 | 51.29 | 0.13 | 0.25 | 51.22 | 51.3186 | 51.22 | 50934 |
| 1714171200 | 51.16 | 0.11 | 0.22 | 51.03 | 51.17 | 51.03 | 18576 |
| 1714084800 | 51.05 | -0.16 | -0.31 | 50.975 | 51.0886 | 50.9301 | 24398 |
| 1713998400 | 51.21 | -0.13 | -0.25 | 51.24 | 51.24 | 51.13 | 6284 |
| 1713912000 | 51.34 | 0.1 | 0.20 | 51.11 | 51.35 | 51.11 | 18085 |
| 1713825600 | 51.24 | 0.04 | 0.08 | 51.16 | 51.24 | 51.12 | 13979 |
| 1713566400 | 51.2 | 0.05 | 0.10 | 51.23 | 51.23 | 51.1593 | 24532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
