News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 0.869894099849 | 52.88 | 53.48 | 52.07 | 4653757 | 52.95339968 | CS |
| 4 | 1.04 | 1.98852772467 | 52.3 | 53.98 | 50.92 | 4597118 | 52.53813428 | CS |
| 12 | 1.25 | 2.39969283932 | 52.09 | 56.69 | 49.73 | 8460621 | 52.99784836 | CS |
| 26 | 9.82 | 22.5643382353 | 43.52 | 56.69 | 42.43 | 8576172 | 50.0720663 | CS |
| 52 | 13.69 | 34.527112232 | 39.65 | 56.69 | 39.3 | 8350424 | 47.25046004 | CS |
| 156 | 27.19 | 103.977055449 | 26.15 | 56.69 | 21.9 | 9790269 | 41.62087409 | CS |
| 260 | 14.14 | 36.0714285714 | 39.2 | 56.69 | 14.02 | 9086634 | 36.05747252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 53.2 | 0.66 | 1.26 | 52.4 | 53.35 | 52.15 | 2151426 |
| 1721857200 | 52.54 | 0.06 | 0.11 | 52.42 | 53.18 | 52.31 | 5062009 |
| 1721770800 | 52.48 | -0.83 | -1.56 | 53 | 53.03 | 52.07 | 3016531 |
| 1721684400 | 53.31 | 0.08 | 0.15 | 52.88 | 53.48 | 52.42 | 8385061 |
| 1721425200 | 53.23 | 0 | 0.00 | 53.23 | 53.23 | 53.23 | 0 |
| 1721338800 | 53.23 | 0.06 | 0.11 | 53.49 | 53.67 | 53.05 | 6740295 |
| 1721252400 | 53.17 | 0.67 | 1.28 | 52.55 | 53.56 | 52.54 | 3718831 |
| 1721166000 | 52.5 | -0.63 | -1.19 | 52.75 | 52.94 | 52.42 | 6155545 |
| 1721079600 | 53.13 | 0.95 | 1.82 | 52.49 | 53.6 | 51.97 | 6696228 |
| 1720820400 | 52.18 | 0.08 | 0.15 | 52.42 | 52.6 | 51.83 | 1631328 |
| 1720734000 | 52.1 | 0.48 | 0.93 | 51.59 | 52.31 | 50.97 | 5932089 |
| 1720647600 | 51.62 | 0.53 | 1.04 | 51.24 | 51.95 | 50.92 | 7824372 |
| 1720561200 | 51.09 | -0.66 | -1.28 | 51.39 | 51.72 | 51.04 | 1850621 |
| 1720474800 | 51.75 | 0.27 | 0.52 | 51.4 | 51.88 | 51.21 | 2541775 |
| 1720215600 | 51.48 | -1.93 | -3.61 | 52.98 | 53.15 | 51.28 | 5266939 |
| 1720129200 | 53.41 | -0.01 | -0.02 | 53.27 | 53.98 | 53.25 | 567726 |
| 1720042800 | 53.42 | 0.43 | 0.81 | 53.08 | 53.73 | 53 | 2722486 |
| 1719956400 | 52.99 | 0.84 | 1.61 | 52.88 | 53.03 | 52.56 | 4882750 |
| 1719610800 | 52.15 | 0.11 | 0.21 | 52.3 | 52.68 | 51.8 | 7602104 |
| 1719524400 | 52.04 | 0.93 | 1.82 | 51.39 | 52.07 | 51.31 | 3655009 |
| 1719438000 | 51.11 | -0.44 | -0.85 | 51.02 | 51.62 | 50.74 | 3109276 |
| 1719351600 | 51.55 | -0.22 | -0.42 | 51.62 | 51.77 | 51.1 | 4170577 |
| 1719265200 | 51.77 | 1.54 | 3.07 | 50.26 | 51.96 | 50.26 | 9334481 |
| 1719006000 | 50.23 | -0.63 | -1.24 | 50.71 | 50.98 | 50.07 | 15661206 |
| 1718919600 | 50.86 | 0.08 | 0.16 | 50.8 | 51.55 | 50.6 | 11114137 |
| 1718833200 | 50.78 | 0 | 0.00 | 50.95 | 51.13 | 50.51 | 2555612 |
| 1718746800 | 50.78 | 0.81 | 1.62 | 50.17 | 51.09 | 50.04 | 5674969 |
| 1718660400 | 49.97 | -0.29 | -0.58 | 50.41 | 50.51 | 49.73 | 11222900 |
| 1718401200 | 50.26 | -0.45 | -0.89 | 50.46 | 50.52 | 49.91 | 12368668 |
| 1718314800 | 50.71 | -1.53 | -2.93 | 51.96 | 52.09 | 50.59 | 14006815 |
| 1718228400 | 52.24 | -0.16 | -0.31 | 53.18 | 53.51 | 52.18 | 8480513 |
| 1718142000 | 52.4 | -0.11 | -0.21 | 52.19 | 52.61 | 51.66 | 13981988 |
| 1718055600 | 52.51 | 0.26 | 0.50 | 52.7 | 53.02 | 52.39 | 14341074 |
| 1717796400 | 52.25 | -0.22 | -0.42 | 52.24 | 52.95 | 52 | 15795150 |
| 1717710000 | 52.47 | 0.76 | 1.47 | 51.75 | 52.57 | 51.7 | 13343088 |
| 1717623600 | 51.71 | 0.24 | 0.47 | 51.68 | 52.31 | 51.43 | 12639366 |
| 1717537200 | 51.47 | -1.49 | -2.81 | 52.03 | 52.03 | 50.52 | 11640357 |
| 1717450800 | 52.96 | -2.64 | -4.75 | 55.5 | 55.59 | 52.91 | 16420316 |
| 1717191600 | 55.6 | 1.03 | 1.89 | 54.75 | 55.72 | 54.67 | 11890302 |
| 1717105200 | 54.57 | 0.1 | 0.18 | 54.41 | 55.3 | 54.41 | 9811918 |
| 1717018800 | 54.47 | -1.07 | -1.93 | 55.16 | 55.47 | 53.95 | 16041303 |
| 1716932400 | 55.54 | 0.26 | 0.47 | 55.14 | 56.06 | 55.14 | 12108658 |
| 1716846000 | 55.28 | 0.22 | 0.40 | 55.24 | 55.38 | 55.03 | 3699291 |
| 1716586800 | 55.06 | -0.09 | -0.16 | 55.41 | 55.7 | 54.8 | 9961175 |
| 1716500400 | 55.15 | -0.28 | -0.51 | 55.9 | 56.69 | 54.83 | 10206310 |
| 1716414000 | 55.43 | -0.6 | -1.07 | 56.11 | 56.22 | 55.09 | 9283367 |
| 1716327600 | 56.03 | 1.46 | 2.68 | 54.15 | 56.3 | 54.15 | 22745868 |
| 1715982000 | 54.57 | 0.41 | 0.76 | 54.41 | 54.79 | 53.93 | 9530625 |
| 1715895600 | 54.16 | 0.57 | 1.06 | 53.77 | 54.53 | 53.72 | 5823779 |
| 1715809200 | 53.59 | 0.09 | 0.17 | 53.31 | 53.74 | 52.31 | 11772896 |
| 1715722800 | 53.5 | -0.71 | -1.31 | 53.82 | 54.25 | 53.17 | 14232258 |
| 1715636400 | 54.21 | -0.58 | -1.06 | 55 | 55.2 | 54.13 | 6345019 |
| 1715377200 | 54.79 | -0.14 | -0.25 | 54.95 | 55.48 | 54.49 | 6419265 |
| 1715290800 | 54.93 | 1.26 | 2.35 | 53.66 | 55.25 | 53.66 | 11177978 |
| 1715204400 | 53.67 | 0.23 | 0.43 | 53.48 | 54.32 | 52.97 | 9299464 |
| 1715118000 | 53.44 | 0.31 | 0.58 | 53.07 | 53.61 | 52.8 | 5244870 |
| 1715031600 | 53.13 | 0.87 | 1.66 | 52.69 | 53.72 | 52.64 | 8753528 |
| 1714772400 | 52.26 | 0.23 | 0.44 | 52.09 | 52.45 | 51.64 | 5643909 |
| 1714686000 | 52.03 | 0.24 | 0.46 | 51.91 | 52.44 | 51.86 | 6649924 |
| 1714599600 | 51.79 | -0.74 | -1.41 | 52.52 | 52.57 | 51.34 | 7427552 |
| 1714513200 | 52.53 | -1.72 | -3.17 | 54.15 | 54.23 | 52.53 | 4087792 |
| 1714426800 | 54.25 | 0.38 | 0.71 | 53.77 | 54.25 | 53.58 | 5307822 |
| 1714167600 | 53.87 | -0.01 | -0.02 | 53.9 | 54.1 | 53.5 | 4168628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
