News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.68 | 4.92737635595 | 54.39 | 57.07 | 53.77 | 238889 | 55.6527486 | CS |
| 4 | 1.67 | 3.01444043321 | 55.4 | 57.28 | 52.13 | 237836 | 54.96220658 | CS |
| 12 | -14.3 | -20.0364298725 | 71.37 | 72.3 | 52.13 | 271431 | 59.41266952 | CS |
| 26 | 1.49 | 2.68082043901 | 55.58 | 74.2 | 52.13 | 295035 | 62.07095792 | CS |
| 52 | 17.13 | 42.889334001 | 39.94 | 74.2 | 37.2 | 377414 | 55.9047055 | CS |
| 156 | 45.39 | 388.613013699 | 11.68 | 74.2 | 9.89 | 411978 | 36.64939179 | CS |
| 260 | 55.84 | 4539.83739837 | 1.23 | 74.2 | 1.22 | 685243 | 20.1410244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 55.83 | -0.32 | -0.57 | 56.18 | 56.94 | 55.53 | 248161 |
| 1726612800 | 56.15 | -0.06 | -0.11 | 56.51 | 56.5588 | 55.51 | 214505 |
| 1726526400 | 56.21 | 1.1 | 2.00 | 55.3 | 56.4 | 55.13 | 214531 |
| 1726267200 | 55.11 | 0.05 | 0.09 | 55.395 | 56.6 | 55.09 | 201677 |
| 1726180800 | 55.06 | 1.1 | 2.04 | 54.53 | 55.75 | 53.77 | 279262 |
| 1726094400 | 53.96 | 1.11 | 2.10 | 52.94 | 54 | 52.68 | 231151 |
| 1726008000 | 52.85 | -1.14 | -2.11 | 54.07 | 54.14 | 52.13 | 251779 |
| 1725921600 | 53.99 | 0.59 | 1.10 | 53.67 | 54.46 | 53.415 | 257766 |
| 1725662400 | 53.4 | -0.31 | -0.58 | 54.01 | 54.49 | 53.07 | 176049 |
| 1725576000 | 53.71 | -0.02 | -0.04 | 54.26 | 54.3 | 53.36 | 225746 |
| 1725489600 | 53.73 | -0.57 | -1.05 | 53.96 | 54.85 | 53.25 | 246720 |
| 1725403200 | 54.3 | -2.58 | -4.54 | 55.94 | 56.33 | 54.08 | 318091 |
| 1725057600 | 56.88 | 1.43 | 2.58 | 56.39 | 57.28 | 56.2125 | 235702 |
| 1724971200 | 55.45 | -0.04 | -0.07 | 55.95 | 55.95 | 54.72 | 236912 |
| 1724884800 | 55.49 | -0.78 | -1.39 | 55.81 | 55.87 | 54.412 | 202067 |
| 1724798400 | 56.27 | 0.36 | 0.64 | 55.83 | 56.3 | 55.312 | 210902 |
| 1724712000 | 55.91 | 0.2 | 0.36 | 56.1 | 57.05 | 55.73 | 213989 |
| 1724452800 | 55.71 | 0.9 | 1.64 | 54.73 | 56.475 | 54.65 | 258157 |
| 1724366400 | 54.81 | -0.62 | -1.12 | 55.4 | 55.8375 | 54.71 | 213232 |
| 1724280000 | 55.43 | -0.59 | -1.05 | 56.33 | 56.5 | 55.335 | 149123 |
| 1724193600 | 56.02 | -0.95 | -1.67 | 56.59 | 56.745 | 55.77 | 213636 |
| 1724107200 | 56.97 | -0.88 | -1.52 | 57.7 | 58.5 | 56.76 | 235508 |
| 1723848000 | 57.85 | 0.66 | 1.15 | 57.79 | 58.17 | 56.87 | 252444 |
| 1723761600 | 57.19 | 2.2 | 4.00 | 55.98 | 58.03 | 55.67 | 311699 |
| 1723675200 | 54.99 | -0.11 | -0.20 | 55.53 | 55.93 | 54.84 | 272229 |
| 1723588800 | 55.1 | 0.04 | 0.07 | 54.66 | 55.205 | 54.29 | 305594 |
| 1723502400 | 55.06 | -0.26 | -0.47 | 55.35 | 56.06 | 54.855 | 251973 |
| 1723243200 | 55.32 | -0.01 | -0.02 | 55.17 | 55.43 | 54.79 | 243683 |
| 1723156800 | 55.33 | -0.32 | -0.58 | 55.65 | 55.68 | 54.18 | 453995 |
| 1723070400 | 55.65 | -0.93 | -1.64 | 57.43 | 57.43 | 54.74 | 278392 |
| 1722984000 | 56.58 | 0.51 | 0.91 | 56.11 | 57.01 | 54.955 | 337140 |
| 1722897600 | 56.07 | -2.02 | -3.48 | 53.35 | 56.36 | 52.99 | 554582 |
| 1722638400 | 58.09 | -3.56 | -5.77 | 59.795 | 60.43 | 57.95 | 450999 |
| 1722552000 | 61.65 | -3.79 | -5.79 | 63.55 | 65 | 60.01 | 757406 |
| 1722465600 | 65.44 | 2.21 | 3.50 | 64.23 | 65.89 | 64.129999 | 249535 |
| 1722379200 | 63.23 | 0.13 | 0.21 | 62.85 | 64.09 | 62.72 | 251815 |
| 1722292800 | 63.1 | 0.49 | 0.78 | 63.57 | 64.879999 | 62.58 | 201590 |
| 1722033600 | 62.61 | -0.25 | -0.40 | 63.21 | 63.304 | 62.0801 | 165377 |
| 1721947200 | 62.86 | -1.34 | -2.09 | 64.01 | 64.15 | 62.6 | 255535 |
| 1721860800 | 64.2 | -1.73 | -2.62 | 65.1468 | 65.855 | 64.16 | 181865 |
| 1721774400 | 65.93 | 0.12 | 0.18 | 65.15 | 66.25 | 64.519999 | 231064 |
| 1721688000 | 65.81 | 3.04 | 4.84 | 62.79 | 66.06 | 62.78 | 237986 |
| 1721428800 | 62.77 | 0.49 | 0.79 | 62.13 | 62.78 | 61.88 | 151795 |
| 1721342400 | 62.28 | -1.04 | -1.64 | 63.8 | 63.8 | 61.56 | 225127 |
| 1721256000 | 63.32 | -1.77 | -2.72 | 64.58 | 64.67 | 62.76 | 218817 |
| 1721169600 | 65.09 | 1.64 | 2.58 | 63.6 | 65.15 | 63.5 | 225509 |
| 1721083200 | 63.45 | 0.51 | 0.81 | 63.5 | 64.84 | 63.16 | 380017 |
| 1720824000 | 62.94 | -1.29 | -2.01 | 64.55 | 64.81 | 62.69 | 214759 |
| 1720737600 | 64.23 | -0.15 | -0.23 | 64.68 | 64.79 | 63.86 | 270021 |
| 1720651200 | 64.379999 | 0.96 | 1.51 | 63.7 | 64.97 | 63.635 | 274008 |
| 1720564800 | 63.42 | -1.57 | -2.42 | 64.64 | 64.97 | 63.41 | 308883 |
| 1720478400 | 64.989999 | -1.22 | -1.84 | 66 | 66.33 | 64.65 | 365944 |
| 1720219200 | 66.209999 | -3.18 | -4.58 | 69.06 | 69.48 | 66.12 | 272969 |
| 1720040640 | 69.39 | 1.02 | 1.49 | 68.74 | 70 | 68.51 | 163268 |
| 1719960000 | 68.37 | -0.65 | -0.94 | 69.27 | 69.6 | 67.92 | 207545 |
| 1719873600 | 69.02 | 0.21 | 0.31 | 68.7 | 69.19 | 67.09 | 442333 |
| 1719614400 | 68.81 | -1.77 | -2.51 | 70.98 | 71.42 | 68.6 | 422719 |
| 1719528000 | 70.58 | -0.44 | -0.62 | 71.37 | 72.3 | 70.1742 | 200978 |
| 1719441600 | 71.02 | 1.52 | 2.19 | 69.5 | 71.33 | 68.9401 | 282858 |
| 1719355200 | 69.5 | 0.03 | 0.04 | 69.64 | 70.07 | 68.41 | 393513 |
| 1719268800 | 69.47 | -0.19 | -0.27 | 70 | 70.48 | 68.96 | 250905 |
| 1719009600 | 69.66 | 1.58 | 2.32 | 68.4 | 70.4 | 68.13 | 447127 |
| 1718923200 | 68.08 | 1.46 | 2.19 | 66.86 | 69.6 | 66.68 | 242692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
