News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 1.52573529412 | 54.4 | 55.68 | 53.48 | 255211 | 53.97319145 | CS |
| 4 | 3.4 | 6.55990738954 | 51.83 | 55.68 | 51.45 | 256139 | 53.22538978 | CS |
| 12 | 9 | 19.4678780013 | 46.23 | 55.68 | 44.26 | 325655 | 51.07612535 | CS |
| 26 | 11.28 | 25.6655290102 | 43.95 | 55.68 | 43.95 | 328497 | 49.17431138 | CS |
| 52 | 14.19 | 34.5760233918 | 41.04 | 55.68 | 36.44 | 398789 | 45.3331541 | CS |
| 156 | 12.03 | 27.8472222222 | 43.2 | 55.68 | 33.83 | 435414 | 43.87537073 | CS |
| 260 | 3.23 | 6.21153846154 | 52 | 55.68 | 13.64 | 496487 | 38.04566729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 55.23 | 1.24 | 2.30 | 54.32 | 55.68 | 54.32 | 305275 |
| 1721943600 | 53.99 | 0.24 | 0.45 | 53.75 | 54.55 | 53.48 | 318922 |
| 1721857200 | 53.75 | -0.28 | -0.52 | 53.77 | 54.64 | 53.67 | 256322 |
| 1721770800 | 54.03 | -0.13 | -0.24 | 53.96 | 54.63 | 53.86 | 241488 |
| 1721684400 | 54.16 | 0.3 | 0.56 | 54.4 | 54.65 | 54.07 | 204111 |
| 1721425200 | 53.86 | 0 | 0.00 | 53.86 | 53.86 | 53.86 | 0 |
| 1721338800 | 53.86 | -0.29 | -0.54 | 53.97 | 54.81 | 53.45 | 382827 |
| 1721252400 | 54.15 | -0.04 | -0.07 | 53.88 | 54.38 | 53.67 | 257386 |
| 1721166000 | 54.19 | 0.51 | 0.95 | 53.67 | 54.91 | 53.67 | 184702 |
| 1721079600 | 53.68 | -0.26 | -0.48 | 54 | 54.41 | 53.63 | 174481 |
| 1720820400 | 53.94 | 0.3 | 0.56 | 53.7 | 54.52 | 53.7 | 238516 |
| 1720734000 | 53.64 | 0.46 | 0.86 | 53.32 | 53.67 | 53.26 | 331394 |
| 1720647600 | 53.18 | 0.83 | 1.59 | 52.43 | 53.25 | 52.43 | 292454 |
| 1720561200 | 52.35 | -0.4 | -0.76 | 52.75 | 53.36 | 52.32 | 171071 |
| 1720474800 | 52.75 | 0.53 | 1.01 | 52.46 | 53.07 | 52.46 | 215399 |
| 1720215600 | 52.22 | -0.68 | -1.29 | 52.95 | 53.06 | 52.14 | 277563 |
| 1720129200 | 52.9 | 1.02 | 1.97 | 51.89 | 53.18 | 51.89 | 76436 |
| 1720042800 | 51.88 | -0.2 | -0.38 | 51.92 | 52.73 | 51.78 | 328417 |
| 1719956400 | 52.08 | 0.19 | 0.37 | 51.8 | 52.11 | 51.47 | 429456 |
| 1719610800 | 51.89 | -0.05 | -0.10 | 51.83 | 52.15 | 51.45 | 229556 |
| 1719524400 | 51.94 | 0.37 | 0.72 | 51.4 | 51.98 | 51.35 | 286497 |
| 1719438000 | 51.57 | -0.09 | -0.17 | 51.5 | 52.02 | 50.52 | 279839 |
| 1719351600 | 51.66 | -0.54 | -1.03 | 52.32 | 52.32 | 51.52 | 378034 |
| 1719265200 | 52.2 | 0.42 | 0.81 | 51.82 | 52.66 | 51.8 | 396879 |
| 1719006000 | 51.78 | -0.12 | -0.23 | 51.88 | 52.34 | 51.64 | 1321429 |
| 1718919600 | 51.9 | 0.05 | 0.10 | 51.86 | 52.36 | 51.61 | 282312 |
| 1718833200 | 51.85 | -0.14 | -0.27 | 51.88 | 52.57 | 51.76 | 156423 |
| 1718746800 | 51.99 | -0.02 | -0.04 | 51.88 | 52.24 | 51.76 | 264517 |
| 1718660400 | 52.01 | 0.39 | 0.76 | 51.37 | 52.33 | 51.36 | 251654 |
| 1718401200 | 51.62 | -0.19 | -0.37 | 51.53 | 51.97 | 51.23 | 330088 |
| 1718314800 | 51.81 | -0.49 | -0.94 | 52.22 | 52.31 | 51.68 | 257966 |
| 1718228400 | 52.3 | -0.15 | -0.29 | 52.87 | 53.4 | 52.21 | 317173 |
| 1718142000 | 52.45 | -0.05 | -0.10 | 52.27 | 53.19 | 52.27 | 587131 |
| 1718055600 | 52.5 | -0.27 | -0.51 | 52.54 | 53.74 | 52.49 | 394190 |
| 1717796400 | 52.77 | 0.54 | 1.03 | 52.2 | 53.23 | 51.96 | 331351 |
| 1717710000 | 52.23 | 0.17 | 0.33 | 52 | 52.81 | 52 | 249609 |
| 1717623600 | 52.06 | 1.26 | 2.48 | 50.93 | 52.44 | 50.87 | 265496 |
| 1717537200 | 50.8 | -0.58 | -1.13 | 51.21 | 51.69 | 50.73 | 246905 |
| 1717450800 | 51.38 | -0.76 | -1.46 | 52.14 | 52.17 | 51.24 | 693198 |
| 1717191600 | 52.14 | 1.09 | 2.14 | 50.96 | 52.2 | 50.6 | 748074 |
| 1717105200 | 51.05 | 1.53 | 3.09 | 49.62 | 51.16 | 49.59 | 398757 |
| 1717018800 | 49.52 | -1.25 | -2.46 | 50.44 | 50.44 | 48.74 | 476888 |
| 1716932400 | 50.77 | -1.05 | -2.03 | 51.38 | 51.73 | 50.74 | 339008 |
| 1716846000 | 51.82 | 0.41 | 0.80 | 51.41 | 52.26 | 51.25 | 172992 |
| 1716586800 | 51.41 | 2.6 | 5.33 | 48.88 | 51.5 | 48.72 | 503066 |
| 1716500400 | 48.81 | 0.01 | 0.02 | 48.54 | 49.52 | 48.54 | 363527 |
| 1716414000 | 48.8 | -0.29 | -0.59 | 48.69 | 49.07 | 48.41 | 266821 |
| 1716327600 | 49.09 | 0.95 | 1.97 | 48.53 | 49.15 | 48.41 | 247032 |
| 1715982000 | 48.14 | -0.31 | -0.64 | 48.5 | 48.59 | 47.12 | 386957 |
| 1715895600 | 48.45 | 0.66 | 1.38 | 47.87 | 48.76 | 47.87 | 393903 |
| 1715809200 | 47.79 | 0.62 | 1.31 | 47.14 | 48.06 | 47 | 331058 |
| 1715722800 | 47.17 | 0.71 | 1.53 | 46.5 | 47.27 | 46.5 | 189405 |
| 1715636400 | 46.46 | 0.53 | 1.15 | 46.04 | 46.67 | 46.03 | 237312 |
| 1715377200 | 45.93 | 1.31 | 2.94 | 44.46 | 46.03 | 44.35 | 309324 |
| 1715290800 | 44.62 | -1 | -2.19 | 45.5 | 45.5 | 44.26 | 301413 |
| 1715204400 | 45.62 | 0.83 | 1.85 | 44.52 | 45.66 | 44.41 | 319840 |
| 1715118000 | 44.79 | -0.42 | -0.93 | 45.32 | 45.44 | 44.51 | 226060 |
| 1715031600 | 45.21 | -0.09 | -0.20 | 45.32 | 45.61 | 45.06 | 215363 |
| 1714772400 | 45.3 | -0.59 | -1.29 | 46.23 | 46.87 | 45.29 | 234324 |
| 1714686000 | 45.89 | -1.71 | -3.59 | 50.02 | 50.02 | 44.23 | 537128 |
| 1714599600 | 47.6 | -0.12 | -0.25 | 47.52 | 48.14 | 47.32 | 175132 |
| 1714513200 | 47.72 | -0.7 | -1.45 | 48.21 | 48.21 | 47.55 | 269960 |
| 1714426800 | 48.42 | 0.16 | 0.33 | 48.32 | 48.54 | 48.05 | 259328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
