News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -2.27442207308 | 53.64 | 55.03 | 52.16 | 227983 | 53.7223945 | CS |
| 4 | -0.71 | -1.33634481461 | 53.13 | 55.03 | 51.27 | 262464 | 53.20974742 | CS |
| 12 | 6.59 | 14.3792275802 | 45.83 | 55.06 | 41.9 | 326396 | 50.00001384 | CS |
| 26 | 7.41 | 16.4630082204 | 45.01 | 55.06 | 41.9 | 282398 | 48.55235276 | CS |
| 52 | 4.22 | 8.75518672199 | 48.2 | 55.06 | 36.56 | 269353 | 45.92090161 | CS |
| 156 | 11.18 | 27.1096023278 | 41.24 | 55.06 | 31.57 | 291213 | 43.22388101 | CS |
| 260 | 29.05 | 124.304664099 | 23.37 | 55.06 | 16.86 | 284439 | 40.47402805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 52.42 | -0.51 | -0.96 | 53.11 | 53.22 | 52.16 | 236424 |
| 1721943600 | 52.93 | -1.61 | -2.95 | 54.42 | 55.01 | 52.86 | 404467 |
| 1721857200 | 54.54 | 0.38 | 0.70 | 53.5 | 54.85 | 53.46 | 248757 |
| 1721770800 | 54.16 | -0.22 | -0.40 | 54.5 | 55.03 | 54.15 | 235271 |
| 1721684400 | 54.38 | 0.74 | 1.38 | 53.74 | 54.46 | 53.39 | 182590 |
| 1721425200 | 53.64 | 0 | 0.00 | 53.64 | 53.64 | 53.64 | 0 |
| 1721338800 | 53.64 | -0.32 | -0.59 | 53.96 | 54.47 | 53.62 | 185723 |
| 1721252400 | 53.96 | 0.19 | 0.35 | 53.13 | 54.26 | 53.13 | 255805 |
| 1721166000 | 53.77 | 1.71 | 3.28 | 52.39 | 53.79 | 52.39 | 228227 |
| 1721079600 | 52.06 | 0.73 | 1.42 | 51.53 | 52.81 | 51.42 | 207442 |
| 1720820400 | 51.33 | -0.45 | -0.87 | 51.76 | 51.87 | 51.27 | 256208 |
| 1720734000 | 51.78 | -0.65 | -1.24 | 52.36 | 52.57 | 51.77 | 236816 |
| 1720647600 | 52.43 | -0.37 | -0.70 | 52.67 | 53.14 | 52.09 | 444747 |
| 1720561200 | 52.8 | -0.88 | -1.64 | 52.37 | 53.39 | 52.07 | 409527 |
| 1720474800 | 53.68 | 0.13 | 0.24 | 53.44 | 53.81 | 53.19 | 663388 |
| 1720215600 | 53.55 | -0.15 | -0.28 | 53.57 | 54.09 | 53.33 | 329384 |
| 1720129200 | 53.7 | -0.06 | -0.11 | 53.18 | 53.78 | 52.4 | 47587 |
| 1720042800 | 53.76 | 0.31 | 0.58 | 53.56 | 53.86 | 52.97 | 120473 |
| 1719956400 | 53.45 | 0.17 | 0.32 | 53.03 | 53.69 | 52.55 | 253804 |
| 1719610800 | 53.28 | 0.09 | 0.17 | 53.13 | 53.52 | 53.13 | 207768 |
| 1719524400 | 53.19 | 0.6 | 1.14 | 52.73 | 53.36 | 52.35 | 385801 |
| 1719438000 | 52.59 | 0.99 | 1.92 | 51.55 | 52.77 | 51.55 | 265443 |
| 1719351600 | 51.6 | -0.13 | -0.25 | 51 | 52.09 | 51 | 279524 |
| 1719265200 | 51.73 | -0.76 | -1.45 | 52.49 | 52.58 | 51.2 | 211583 |
| 1719006000 | 52.49 | 0.27 | 0.52 | 52.18 | 52.72 | 51.99 | 981401 |
| 1718919600 | 52.22 | -0.28 | -0.53 | 52.04 | 52.88 | 51.91 | 263763 |
| 1718833200 | 52.5 | -0.1 | -0.19 | 52.6 | 53.39 | 52.29 | 138896 |
| 1718746800 | 52.6 | 0.23 | 0.44 | 52.79 | 53.08 | 51.71 | 426360 |
| 1718660400 | 52.37 | 0.25 | 0.48 | 51.8 | 52.7 | 51.7 | 326326 |
| 1718401200 | 52.12 | 0.18 | 0.35 | 51.91 | 52.32 | 51.52 | 329263 |
| 1718314800 | 51.94 | 0.51 | 0.99 | 51.47 | 52.18 | 51.3 | 213605 |
| 1718228400 | 51.43 | 0.49 | 0.96 | 51.42 | 51.58 | 50.47 | 263719 |
| 1718142000 | 50.94 | -0.11 | -0.22 | 50.86 | 51.33 | 50.39 | 258412 |
| 1718055600 | 51.05 | 0.91 | 1.81 | 49.85 | 51.79 | 49.85 | 413966 |
| 1717796400 | 50.14 | -2.59 | -4.91 | 51.77 | 52.15 | 49.29 | 447517 |
| 1717710000 | 52.73 | 0.61 | 1.17 | 52.15 | 52.87 | 49.54 | 1093522 |
| 1717623600 | 52.12 | 1.47 | 2.90 | 52.75 | 55.06 | 51.47 | 1073444 |
| 1717537200 | 50.65 | 3.27 | 6.90 | 47.3 | 50.66 | 47.3 | 929442 |
| 1717450800 | 47.38 | 4.47 | 10.42 | 44.36 | 48.11 | 44.33 | 1031338 |
| 1717191600 | 42.91 | 0.44 | 1.04 | 42.56 | 43.06 | 42.42 | 557917 |
| 1717105200 | 42.47 | 0.45 | 1.07 | 41.99 | 42.79 | 41.98 | 166689 |
| 1717018800 | 42.02 | -0.6 | -1.41 | 42.55 | 42.58 | 41.9 | 184964 |
| 1716932400 | 42.62 | -0.43 | -1.00 | 42.96 | 43 | 42.19 | 287303 |
| 1716846000 | 43.05 | 0.59 | 1.39 | 42.32 | 43.22 | 42.31 | 67199 |
| 1716586800 | 42.46 | -0.48 | -1.12 | 43.03 | 43.03 | 42.37 | 171716 |
| 1716500400 | 42.94 | -0.61 | -1.40 | 43.68 | 43.68 | 42.7 | 106961 |
| 1716414000 | 43.55 | 0.4 | 0.93 | 43.2 | 43.8 | 43.15 | 152782 |
| 1716327600 | 43.15 | -0.28 | -0.64 | 43.83 | 44.25 | 43.05 | 194080 |
| 1715982000 | 43.43 | -0.02 | -0.05 | 43.6 | 43.85 | 43.02 | 159365 |
| 1715895600 | 43.45 | 0.76 | 1.78 | 42.84 | 43.54 | 42.41 | 265904 |
| 1715809200 | 42.69 | -0.03 | -0.07 | 42.87 | 43.17 | 42.28 | 229567 |
| 1715722800 | 42.72 | -1.6 | -3.61 | 44.36 | 44.38 | 42.68 | 234602 |
| 1715636400 | 44.32 | 0.13 | 0.29 | 44.17 | 44.47 | 43.8 | 130067 |
| 1715377200 | 44.19 | 0.21 | 0.48 | 44.21 | 44.56 | 43.96 | 274605 |
| 1715290800 | 43.98 | -0.86 | -1.92 | 44.76 | 45.2 | 43.95 | 212584 |
| 1715204400 | 44.84 | -1.07 | -2.33 | 45.73 | 46.05 | 44.46 | 207266 |
| 1715118000 | 45.91 | 1.02 | 2.27 | 44.87 | 46.15 | 44.87 | 272239 |
| 1715031600 | 44.89 | 0.05 | 0.11 | 44.93 | 46.19 | 44.89 | 290653 |
| 1714772400 | 44.84 | -0.92 | -2.01 | 45.83 | 46.15 | 44.35 | 444386 |
| 1714686000 | 45.76 | 1.98 | 4.52 | 45.08 | 47.35 | 44.96 | 491560 |
| 1714599600 | 43.78 | -0.15 | -0.34 | 43.81 | 44.2 | 42.93 | 256533 |
| 1714513200 | 43.93 | -0.61 | -1.37 | 44.31 | 44.69 | 43.71 | 256867 |
| 1714426800 | 44.54 | 0.72 | 1.64 | 44.03 | 44.62 | 44.03 | 255378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
