News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 1.13411341134 | 55.55 | 56.54 | 53.9 | 26269 | 54.90707244 | CS |
| 4 | 0.16 | 0.285612281328 | 56.02 | 58.14 | 47.6 | 83980 | 54.1880554 | CS |
| 12 | 4.92 | 9.59812719469 | 51.26 | 58.14 | 47.6 | 71698 | 53.27791423 | CS |
| 26 | -1.05 | -1.83470207933 | 57.23 | 64.51 | 46 | 70436 | 54.06602124 | CS |
| 52 | -2.41 | -4.11332991978 | 58.59 | 64.51 | 46 | 53752 | 53.88047535 | CS |
| 156 | 29.04 | 107.00073692 | 27.14 | 64.51 | 26.56 | 63600 | 45.1258194 | CS |
| 260 | 13.37 | 31.2310207895 | 42.81 | 64.51 | 15 | 73172 | 39.50042277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724449200 | 56.18 | 1.46 | 2.67 | 54.72 | 56.54 | 54.33 | 33855 |
| 1724362800 | 54.72 | -0.39 | -0.71 | 55.26 | 55.43 | 54.63 | 15532 |
| 1724276400 | 55.11 | 0.76 | 1.40 | 54.6 | 55.22 | 54.23 | 27815 |
| 1724190000 | 54.35 | -0.69 | -1.25 | 55.21 | 55.21 | 53.9 | 20922 |
| 1724103600 | 55.04 | 0 | 0.00 | 55.55 | 55.55 | 54.73 | 32125 |
| 1723844400 | 55.04 | -0.7 | -1.26 | 55.55 | 55.55 | 54.59 | 34951 |
| 1723758000 | 55.74 | 0.54 | 0.98 | 55.68 | 56 | 55.19 | 31848 |
| 1723671600 | 55.2 | 1.19 | 2.20 | 54.09 | 55.2 | 54.09 | 25921 |
| 1723585200 | 54.01 | 0.69 | 1.29 | 53.46 | 54.33 | 52.92 | 32998 |
| 1723498800 | 53.32 | -0.67 | -1.24 | 54.3 | 55.9 | 52.63 | 382032 |
| 1723239600 | 53.99 | 1.85 | 3.55 | 51.37 | 54.01 | 50.4 | 101154 |
| 1723153200 | 52.14 | -0.51 | -0.97 | 48 | 56.15 | 47.6 | 190602 |
| 1723066800 | 52.65 | -0.28 | -0.53 | 52.96 | 52.96 | 51.3 | 129792 |
| 1722980400 | 52.93 | -0.85 | -1.58 | 53.76 | 53.76 | 52.4 | 117754 |
| 1722634800 | 53.78 | -1.85 | -3.33 | 54.93 | 55.01 | 53.2 | 69497 |
| 1722548400 | 55.63 | -1.34 | -2.35 | 57 | 57 | 54.42 | 76776 |
| 1722462000 | 56.97 | 0.15 | 0.26 | 57.15 | 57.4 | 56.81 | 54092 |
| 1722375600 | 56.82 | 0.4 | 0.71 | 57.05 | 57.15 | 56.3 | 127304 |
| 1722289200 | 56.42 | -1.34 | -2.32 | 58 | 58 | 56.35 | 64956 |
| 1722030000 | 57.76 | 1.54 | 2.74 | 56.02 | 58.14 | 55.65 | 59549 |
| 1721943600 | 56.22 | 2.31 | 4.28 | 53.91 | 56.78 | 53.51 | 96955 |
| 1721857200 | 53.91 | -0.69 | -1.26 | 54.34 | 54.56 | 53.5 | 492921 |
| 1721770800 | 54.6 | -0.15 | -0.27 | 55 | 55.5 | 54.19 | 86142 |
| 1721684400 | 54.75 | 1.48 | 2.78 | 53.25 | 54.84 | 53.25 | 35391 |
| 1721425200 | 53.27 | -0.9 | -1.66 | 53.81 | 53.98 | 52.97 | 16042 |
| 1721338800 | 54.17 | -0.41 | -0.75 | 54.98 | 54.98 | 53.74 | 40064 |
| 1721252400 | 54.58 | -0.53 | -0.96 | 55.01 | 55.19 | 54.52 | 54857 |
| 1721166000 | 55.11 | 0.8 | 1.47 | 54.48 | 55.21 | 54.48 | 60988 |
| 1721079600 | 54.31 | 1.27 | 2.39 | 52.73 | 54.86 | 52.73 | 45795 |
| 1720820400 | 53.04 | 0.53 | 1.01 | 53.26 | 53.26 | 52.5 | 28130 |
| 1720734000 | 52.51 | 0.36 | 0.69 | 52.02 | 52.79 | 51.92 | 21751 |
| 1720647600 | 52.15 | 0.71 | 1.38 | 51.9 | 52.32 | 51.32 | 35566 |
| 1720561200 | 51.44 | -0.84 | -1.61 | 52.32 | 52.37 | 51.39 | 30637 |
| 1720474800 | 52.28 | 0.26 | 0.50 | 52.18 | 52.49 | 51.7 | 34075 |
| 1720215600 | 52.02 | -0.67 | -1.27 | 52.72 | 53 | 51.94 | 80974 |
| 1720129200 | 52.69 | -0.14 | -0.27 | 52.73 | 53.05 | 52.69 | 13932 |
| 1720042800 | 52.83 | 0.93 | 1.79 | 51.81 | 53.06 | 51.71 | 31063 |
| 1719956400 | 51.9 | -0.62 | -1.18 | 51.49 | 52.54 | 51.49 | 42050 |
| 1719610800 | 52.52 | 0.25 | 0.48 | 52.28 | 53.3 | 51.83 | 50392 |
| 1719524400 | 52.27 | 1.78 | 3.53 | 50.9 | 52.32 | 50.75 | 89712 |
| 1719438000 | 50.49 | 0.67 | 1.34 | 49.79 | 50.62 | 49.5 | 34101 |
| 1719351600 | 49.82 | -0.4 | -0.80 | 50.07 | 50.2 | 48.98 | 72960 |
| 1719265200 | 50.22 | 0.1 | 0.20 | 50.63 | 50.63 | 49.97 | 63026 |
| 1719006000 | 50.12 | -0.8 | -1.57 | 50.69 | 52 | 49.87 | 79428 |
| 1718919600 | 50.92 | -0.91 | -1.76 | 51.5 | 51.75 | 50.91 | 50110 |
| 1718833200 | 51.83 | -0.02 | -0.04 | 51.85 | 52.22 | 51.51 | 31463 |
| 1718746800 | 51.85 | -0.25 | -0.48 | 52.04 | 52.54 | 51.8 | 144440 |
| 1718660400 | 52.1 | -0.36 | -0.69 | 52.46 | 52.65 | 51.87 | 32865 |
| 1718401200 | 52.46 | -0.21 | -0.40 | 52.6 | 53.04 | 52.25 | 55572 |
| 1718314800 | 52.67 | -0.54 | -1.01 | 53.53 | 53.6 | 52.12 | 46522 |
| 1718228400 | 53.21 | 1.59 | 3.08 | 51.73 | 53.35 | 51.5 | 65387 |
| 1718142000 | 51.62 | -0.76 | -1.45 | 52.58 | 52.58 | 51.44 | 33902 |
| 1718055600 | 52.38 | 0.28 | 0.54 | 52 | 52.63 | 51.92 | 40762 |
| 1717796400 | 52.1 | -0.35 | -0.67 | 51.71 | 53.41 | 51.64 | 42098 |
| 1717710000 | 52.45 | 0.7 | 1.35 | 51.72 | 52.52 | 51.72 | 33833 |
| 1717623600 | 51.75 | 0.35 | 0.68 | 51.75 | 51.9 | 51.39 | 40247 |
| 1717537200 | 51.4 | 0.19 | 0.37 | 51.01 | 51.62 | 50.98 | 92929 |
| 1717450800 | 51.21 | -0.79 | -1.52 | 51.76 | 52.03 | 51 | 71945 |
| 1717191600 | 52 | 0.89 | 1.74 | 51.26 | 52.8 | 51.13 | 143823 |
| 1717105200 | 51.11 | -0.04 | -0.08 | 51 | 52.45 | 50.9 | 157352 |
| 1717018800 | 51.15 | 5.13 | 11.15 | 52.14 | 54 | 50.98 | 358048 |
| 1716932400 | 46.02 | -0.1 | -0.22 | 46 | 46.4 | 46 | 64403 |
| 1716846000 | 46.12 | -0.36 | -0.77 | 46.28 | 46.75 | 46.1 | 31863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
