News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.34 | -2.43592074168 | 55.01 | 55.69 | 52.43 | 499254 | 53.81358228 | CS |
| 4 | -6.3 | -10.5052526263 | 59.97 | 62.84 | 50.265 | 788977 | 54.18017469 | CS |
| 12 | -17.65 | -24.7476163769 | 71.32 | 71.32 | 44.191 | 835112 | 52.89129589 | CS |
| 26 | -3.73 | -6.49825783972 | 57.4 | 80.72 | 44.191 | 515975 | 57.27853763 | CS |
| 52 | 6.36 | 13.4432466709 | 47.31 | 80.72 | 44.191 | 372505 | 56.83945276 | CS |
| 156 | -0.22 | -0.408239005381 | 53.89 | 80.72 | 26.15 | 321469 | 44.34625261 | CS |
| 260 | 19.1 | 55.2502169511 | 34.57 | 80.72 | 26.15 | 292943 | 46.34461483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 53.99 | 0.08 | 0.15 | 54.02 | 54.64 | 53.31 | 448453 |
| 1741646400 | 53.91 | 0.13 | 0.24 | 53.04 | 55.4 | 52.43 | 587021 |
| 1741390800 | 53.78 | 0.29 | 0.54 | 53.32 | 54.32 | 52.72 | 396982 |
| 1741304400 | 53.49 | -0.45 | -0.83 | 53.58 | 54.12 | 52.68 | 570817 |
| 1741218000 | 53.94 | -1.06 | -1.93 | 55.01 | 55.69 | 53.601 | 492997 |
| 1741131600 | 55 | 0.07 | 0.13 | 54.34 | 55.82 | 54.33 | 830099 |
| 1741045200 | 54.93 | 1 | 1.85 | 54.44 | 55.455 | 53.56 | 663671 |
| 1740786000 | 53.93 | 0.4 | 0.75 | 53.55 | 54.42 | 53.02 | 582875 |
| 1740699600 | 53.53 | -0.54 | -1.00 | 54.03 | 54.97 | 53.12 | 354442 |
| 1740613200 | 54.07 | -0.31 | -0.57 | 54.36 | 55.32 | 53.5 | 366748 |
| 1740526800 | 54.38 | 0.68 | 1.27 | 54.45 | 55.3 | 53.54 | 706828 |
| 1740440400 | 53.7 | 1.47 | 2.81 | 52.44 | 53.98 | 52.26 | 866896 |
| 1740181200 | 52.23 | -0.05 | -0.10 | 52.92 | 53.05 | 51.16 | 646881 |
| 1740094800 | 52.28 | 0.27 | 0.52 | 52 | 52.67 | 50.73 | 582653 |
| 1740008400 | 52.01 | -0.9 | -1.70 | 52.53 | 53.33 | 50.265 | 741558 |
| 1739922000 | 52.91 | -1.9 | -3.47 | 54.29 | 54.92 | 52.4101 | 845262 |
| 1739576400 | 54.81 | -1.75 | -3.09 | 56.01 | 56.46 | 54.52 | 822987 |
| 1739490000 | 56.56 | 1.82 | 3.32 | 54.535 | 57.74 | 53.76 | 1347250 |
| 1739403600 | 54.74 | 4.65 | 9.28 | 59.97 | 62.84 | 52.59 | 3136143 |
| 1739317200 | 50.09 | -0.59 | -1.16 | 50.2 | 50.93 | 49.13 | 1274542 |
| 1739230800 | 50.68 | 0.7 | 1.40 | 49.95 | 51.33 | 49.6201 | 722097 |
| 1738971600 | 49.98 | -1.08 | -2.12 | 51.11 | 51.5 | 49.63 | 738661 |
| 1738885200 | 51.06 | 0.54 | 1.07 | 50.75 | 51.95 | 50.625 | 826555 |
| 1738798800 | 50.52 | 1.17 | 2.37 | 49.75 | 50.69 | 49.145 | 570312 |
| 1738712400 | 49.35 | -0.34 | -0.68 | 49.69 | 50.03 | 48.13 | 720687 |
| 1738626000 | 49.69 | -0.15 | -0.30 | 48.75 | 50.45 | 48.25 | 650509 |
| 1738366800 | 49.84 | -0.96 | -1.89 | 50.44 | 50.99 | 49.62 | 767964 |
| 1738280400 | 50.8 | 1.26 | 2.54 | 50.05 | 52.4 | 49.5 | 644019 |
| 1738194000 | 49.54 | -0.4 | -0.80 | 49.65 | 50.58 | 47.31 | 1286400 |
| 1738107600 | 49.94 | -1.71 | -3.31 | 51.38 | 51.715 | 47.39 | 1320265 |
| 1738021200 | 51.65 | 2.27 | 4.60 | 49.2 | 52.12 | 49 | 848765 |
| 1737762000 | 49.38 | 1.69 | 3.54 | 49.66 | 50.71 | 48.7 | 921600 |
| 1737675600 | 47.69 | 0 | 0.00 | 47.69 | 47.69 | 47.69 | 0 |
| 1737589200 | 47.69 | -2.4 | -4.79 | 50.2 | 51.5 | 46.855 | 1669231 |
| 1737502800 | 50.09 | 1.9 | 3.94 | 49.415 | 50.7283 | 49.26 | 1487722 |
| 1737157200 | 48.19 | -3.88 | -7.45 | 52.63 | 52.63 | 48.14 | 1194997 |
| 1737070800 | 52.07 | -0.83 | -1.57 | 52.17 | 52.665 | 50.13 | 668286 |
| 1736984400 | 52.9 | 3.95 | 8.07 | 51.32 | 53.54 | 50.92 | 1465203 |
| 1736898000 | 48.95 | 1.77 | 3.75 | 47.04 | 49.5232 | 45.75 | 1561159 |
| 1736811600 | 47.18 | -1.45 | -2.98 | 47 | 48.8875 | 44.191 | 2283111 |
| 1736552400 | 48.63 | -12.07 | -19.88 | 48.8 | 51.85 | 46.66 | 3491898 |
| 1736379600 | 60.7 | -4.19 | -6.46 | 62.79 | 63.1529 | 58.05 | 1068396 |
| 1736293200 | 64.89 | -0.09 | -0.14 | 65.075 | 65.4696 | 64.3653 | 228412 |
| 1736206800 | 64.98 | -0.76 | -1.16 | 66.8 | 66.8 | 64.84 | 207673 |
| 1735947600 | 65.739999 | -0.01 | -0.02 | 65.87 | 66.175 | 65.06 | 224924 |
| 1735861200 | 65.75 | -0.73 | -1.10 | 67.004999 | 67.17 | 65.471 | 244320 |
| 1735688400 | 66.48 | -0.13 | -0.20 | 66.67 | 67.59 | 66.1601 | 192971 |
| 1735602000 | 66.61 | -0.37 | -0.55 | 66.06 | 67.16 | 65.519999 | 208912 |
| 1735342800 | 66.98 | -1.6 | -2.33 | 68.03 | 68.33 | 66.61 | 177184 |
| 1735256400 | 68.58 | -0.26 | -0.38 | 68.63 | 68.89 | 67.63 | 180416 |
| 1735077840 | 68.84 | 0.85 | 1.25 | 68 | 68.895 | 67.68 | 114179 |
| 1734997200 | 67.99 | -0.2 | -0.29 | 67.46 | 68.175 | 67.11 | 257339 |
| 1734738000 | 68.19 | 0 | 0.00 | 66.84 | 68.9589 | 66.84 | 1245820 |
| 1734651600 | 68.19 | 0.78 | 1.16 | 68.79 | 69.94 | 67.95 | 318529 |
| 1734565200 | 67.41 | -3.15 | -4.46 | 71.32 | 71.32 | 67.31 | 322437 |
| 1734478800 | 70.56 | -2.3 | -3.16 | 72.275 | 72.59 | 70.52 | 213775 |
| 1734392400 | 72.86 | -0.3 | -0.41 | 73.32 | 74.75 | 72.5 | 276479 |
| 1734133200 | 73.16 | 1.47 | 2.05 | 72.15 | 73.515 | 71.82 | 213266 |
| 1734046800 | 71.69 | -1.25 | -1.71 | 72.43 | 73.18 | 71.62 | 145366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
