News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 2.17474246471 | 52.42 | 53.7 | 51.66 | 2217248 | 52.98102466 | CS |
| 4 | -3.44 | -6.0350877193 | 57 | 58.58 | 48.35 | 3063626 | 52.84723896 | CS |
| 12 | 2.71 | 5.32940019666 | 50.85 | 58.58 | 48.35 | 3682013 | 54.20436141 | CS |
| 26 | -5.16 | -8.78746594005 | 58.72 | 60.72 | 48.35 | 3160995 | 54.59228898 | CS |
| 52 | 4.57 | 9.32843437436 | 48.99 | 60.72 | 47.71 | 2982780 | 53.69617139 | CS |
| 156 | 5.13 | 10.5926078877 | 48.43 | 60.72 | 38.79 | 2540730 | 48.46262532 | CS |
| 260 | 24.33 | 83.2364009579 | 29.23 | 60.72 | 26.77 | 2428224 | 44.33398884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 53.4 | 0.24 | 0.45 | 52.98 | 53.54 | 52.93 | 1917029 |
| 1745530800 | 53.16 | 0.25 | 0.47 | 53.17 | 53.61 | 52.99 | 3564698 |
| 1745444400 | 52.91 | 0.02 | 0.04 | 53.3 | 53.32 | 52.23 | 1200965 |
| 1745358000 | 52.89 | 0.86 | 1.65 | 52.54 | 53.21 | 52.35 | 3293021 |
| 1745271600 | 52.03 | -0.53 | -1.01 | 52.42 | 52.51 | 51.66 | 1110525 |
| 1744926000 | 52.56 | 0.71 | 1.37 | 52.24 | 53.34 | 52.24 | 3401140 |
| 1744839600 | 51.85 | 0.15 | 0.29 | 51.76 | 52.22 | 51.54 | 3939266 |
| 1744753200 | 51.7 | 0.48 | 0.94 | 51.22 | 51.82 | 51.15 | 1726200 |
| 1744666800 | 51.22 | 0.77 | 1.53 | 51.31 | 51.39 | 50.6 | 1239598 |
| 1744407600 | 50.45 | 1.26 | 2.56 | 49.1 | 50.72 | 49.01 | 3281482 |
| 1744321200 | 49.19 | -1.69 | -3.32 | 50.27 | 50.27 | 48.35 | 2793714 |
| 1744234800 | 50.88 | 0.5 | 0.99 | 49.76 | 51.31 | 48.35 | 3499724 |
| 1744148400 | 50.38 | -1.38 | -2.67 | 52.75 | 52.75 | 49.84 | 5846628 |
| 1744062000 | 51.76 | -1.12 | -2.12 | 51.02 | 52.95 | 50.55 | 4093306 |
| 1743802800 | 52.88 | -4.05 | -7.11 | 55.81 | 56.05 | 52.66 | 6421704 |
| 1743716400 | 56.93 | -1.61 | -2.75 | 57.03 | 57.7 | 56.71 | 4691511 |
| 1743630000 | 58.54 | 0.58 | 1.00 | 57.82 | 58.58 | 57.41 | 2366873 |
| 1743543600 | 57.96 | 0.4 | 0.69 | 57.5 | 58.03 | 57.08 | 1037644 |
| 1743457200 | 57.56 | 0.41 | 0.72 | 57 | 58.06 | 57 | 2783860 |
| 1743198000 | 57.15 | 0.07 | 0.12 | 56.87 | 57.29 | 56.73 | 5218674 |
| 1743111600 | 57.08 | -0.17 | -0.30 | 57.3 | 57.62 | 56.98 | 3220215 |
| 1743025200 | 57.25 | 0 | 0.00 | 57.53 | 57.68 | 57.23 | 3499106 |
| 1742938800 | 57.25 | -0.27 | -0.47 | 57.67 | 58.11 | 57.23 | 3530051 |
| 1742852400 | 57.52 | 0.62 | 1.09 | 57 | 57.6 | 56.83 | 3693971 |
| 1742593200 | 56.9 | -0.34 | -0.59 | 57.51 | 57.56 | 56.59 | 3791129 |
| 1742506800 | 57.24 | 0.69 | 1.22 | 56.56 | 57.36 | 56.54 | 2927442 |
| 1742420400 | 56.55 | 0.73 | 1.31 | 55.93 | 56.72 | 55.78 | 2953554 |
| 1742334000 | 55.82 | 0.07 | 0.13 | 56.12 | 56.12 | 55.38 | 8248157 |
| 1742247600 | 55.75 | -0.21 | -0.38 | 55.12 | 56 | 55.12 | 9722675 |
| 1741988400 | 55.96 | 0.38 | 0.68 | 55.6 | 56.44 | 55.58 | 7781325 |
| 1741902000 | 55.58 | -0.14 | -0.25 | 55.37 | 56.3 | 55.22 | 3978213 |
| 1741815600 | 55.72 | 0.49 | 0.89 | 55.45 | 56.15 | 54.99 | 3947813 |
| 1741729200 | 55.23 | -0.4 | -0.72 | 55.48 | 55.83 | 54.87 | 6581372 |
| 1741642800 | 55.63 | 1.24 | 2.28 | 55 | 55.79 | 54.24 | 9335735 |
| 1741387200 | 54.39 | 0.44 | 0.82 | 54.21 | 55.31 | 54.2 | 3852003 |
| 1741300800 | 53.95 | -0.11 | -0.20 | 54.2 | 54.33 | 53.33 | 4609276 |
| 1741214400 | 54.06 | -1.33 | -2.40 | 55.1 | 55.45 | 53.98 | 5301853 |
| 1741128000 | 55.39 | -0.4 | -0.72 | 55.02 | 55.92 | 54.65 | 5921276 |
| 1741041600 | 55.79 | -0.45 | -0.80 | 56.52 | 56.9 | 55.25 | 4854110 |
| 1740782400 | 56.24 | 3.73 | 7.10 | 54 | 56.44 | 53.65 | 7126227 |
| 1740696000 | 52.51 | 0.58 | 1.12 | 52.18 | 52.61 | 51.91 | 2850610 |
| 1740609600 | 51.93 | -0.01 | -0.02 | 51.94 | 52.48 | 51.77 | 2553745 |
| 1740523200 | 51.94 | 0.49 | 0.95 | 51.39 | 52 | 51.15 | 4161913 |
| 1740436800 | 51.45 | -0.02 | -0.04 | 51.5 | 51.95 | 51.39 | 2807642 |
| 1740177600 | 51.47 | -0.14 | -0.27 | 51.61 | 51.92 | 51.16 | 3620470 |
| 1740091200 | 51.61 | -0.15 | -0.29 | 51.58 | 51.72 | 51.24 | 3047664 |
| 1740004800 | 51.76 | 0.15 | 0.29 | 51.52 | 51.88 | 51.19 | 2945187 |
| 1739918400 | 51.61 | 0.25 | 0.49 | 51.5 | 51.83 | 50.91 | 3629486 |
| 1739572800 | 51.36 | -0.98 | -1.87 | 52.42 | 52.72 | 51.15 | 3679070 |
| 1739486400 | 52.34 | 0.25 | 0.48 | 52.06 | 52.63 | 51.99 | 2253637 |
| 1739400000 | 52.09 | -0.61 | -1.16 | 52.55 | 52.82 | 52.03 | 1010521 |
| 1739313600 | 52.7 | 0.22 | 0.42 | 52.5 | 52.8 | 52.23 | 1616856 |
| 1739227200 | 52.48 | 0.09 | 0.17 | 52.57 | 52.94 | 52.41 | 1095934 |
| 1738968000 | 52.39 | 0.11 | 0.21 | 52.29 | 52.51 | 51.5 | 1125873 |
| 1738881600 | 52.28 | -0.05 | -0.10 | 52.59 | 52.72 | 51.96 | 1817074 |
| 1738795200 | 52.33 | 0.24 | 0.46 | 52.11 | 52.37 | 51.99 | 1612200 |
| 1738708800 | 52.09 | 0.92 | 1.80 | 51.01 | 52.3 | 51 | 1640734 |
| 1738622400 | 51.17 | -1.29 | -2.46 | 50.85 | 52.19 | 50.85 | 3785075 |
| 1738363200 | 52.46 | -0.89 | -1.67 | 53.42 | 53.56 | 52.22 | 1783990 |
| 1738276800 | 53.35 | 0.5 | 0.95 | 53.15 | 53.75 | 53.01 | 1373227 |
| 1738190400 | 52.85 | 0.43 | 0.82 | 52.26 | 52.88 | 52.26 | 1151301 |
| 1738104000 | 52.42 | -0.36 | -0.68 | 52.85 | 52.96 | 52.16 | 1318696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
