News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.11 | 9.04264731906 | 56.51 | 61.92 | 54.75 | 113700 | 57.29251647 | CS |
| 4 | 14.88 | 31.8356867779 | 46.74 | 61.92 | 46.7 | 94916 | 53.38190624 | CS |
| 12 | 16.69 | 37.1466726018 | 44.93 | 61.92 | 44.32 | 72149 | 49.76843654 | CS |
| 26 | 12.41 | 25.2184515342 | 49.21 | 61.92 | 42.35 | 77757 | 47.69371047 | CS |
| 52 | 14.05 | 29.5354214841 | 47.57 | 61.92 | 36.93 | 78536 | 46.49572088 | CS |
| 156 | 14.8 | 31.6104228962 | 46.82 | 78.71 | 36.93 | 80044 | 53.80766453 | CS |
| 260 | 25.72 | 71.643454039 | 35.9 | 78.71 | 22.98 | 71953 | 49.29384484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 58.82 | 1.2 | 2.08 | 56.99 | 59.49 | 56.91 | 99495 |
| 1721687700 | 57.62 | 2.03 | 3.65 | 55.4 | 57.68 | 54.75 | 54740 |
| 1721428500 | 55.59 | -0.86 | -1.52 | 56.45 | 57.31 | 55.3 | 128584 |
| 1721342100 | 56.45 | -1.7 | -2.92 | 57.44 | 58.53 | 56.43 | 90590 |
| 1721255700 | 58.15 | 0.91 | 1.59 | 56.51 | 58.67 | 56.51 | 136472 |
| 1721169300 | 57.24 | 3.35 | 6.22 | 54.56 | 57.24 | 54.56 | 167700 |
| 1721082900 | 53.89 | 1.96 | 3.77 | 52.5 | 54.67 | 52.08 | 149840 |
| 1720823700 | 51.93 | -0.6 | -1.14 | 53 | 53.63 | 51.86 | 82914 |
| 1720737300 | 52.53 | 2.45 | 4.89 | 51.24 | 52.95 | 50.45 | 98141 |
| 1720650900 | 50.08 | 1.26 | 2.58 | 49.01 | 50.11 | 48.86 | 63690 |
| 1720564500 | 48.82 | 0.24 | 0.49 | 48.45 | 48.825 | 47.96 | 71169 |
| 1720478100 | 48.58 | 0.06 | 0.12 | 49.1 | 49.695 | 48.4 | 76106 |
| 1720218900 | 48.52 | -0.75 | -1.52 | 49.13 | 49.67 | 48.405 | 69690 |
| 1720040640 | 49.27 | -1.19 | -2.36 | 50.53 | 50.54 | 49.26 | 50982 |
| 1719959700 | 50.46 | 1.21 | 2.46 | 48.98 | 50.55 | 48.98 | 72689 |
| 1719873300 | 49.25 | -0.42 | -0.85 | 49.54 | 50.1796 | 48.6925 | 105725 |
| 1719614100 | 49.67 | 0.49 | 1.00 | 49.59 | 50.85 | 49.31 | 1051403 |
| 1719527700 | 49.18 | 1.32 | 2.76 | 47.6 | 49.22 | 47.6 | 60110 |
| 1719441300 | 47.86 | 0.58 | 1.23 | 46.74 | 48.16 | 46.7 | 70866 |
| 1719354900 | 47.28 | -0.73 | -1.52 | 47.7 | 48.142 | 47.17 | 42492 |
| 1719268500 | 48.01 | 0.81 | 1.72 | 47.25 | 48.515 | 47.015 | 57405 |
| 1719009300 | 47.2 | -0.36 | -0.76 | 47.9 | 47.945 | 47.15 | 150088 |
| 1718922900 | 47.56 | -0.54 | -1.12 | 47.66 | 48.23 | 47.3984 | 43954 |
| 1718750100 | 48.1 | 0.17 | 0.35 | 47.53 | 48.56 | 47.53 | 45749 |
| 1718663700 | 47.93 | 0.47 | 0.99 | 46.95 | 47.975 | 46.59 | 47074 |
| 1718404500 | 47.46 | -0.75 | -1.56 | 47.45 | 48.09 | 46.7 | 65479 |
| 1718318100 | 48.21 | 0.11 | 0.23 | 47.96 | 48.26 | 47.48 | 63214 |
| 1718231700 | 48.1 | 1.99 | 4.32 | 47.2 | 49.0899 | 47.2 | 87302 |
| 1718145300 | 46.11 | 0.23 | 0.50 | 45.45 | 46.58 | 45.3 | 100355 |
| 1718058900 | 45.88 | -0.08 | -0.17 | 45.5 | 46 | 45.14 | 88242 |
| 1717799700 | 45.96 | -0.07 | -0.15 | 45.78 | 46.08 | 45.6 | 47385 |
| 1717713300 | 46.03 | 0.08 | 0.17 | 45.75 | 46.11 | 45.5 | 49004 |
| 1717626900 | 45.95 | 0.52 | 1.14 | 45.69 | 46.15 | 45.255 | 50528 |
| 1717540500 | 45.43 | -0.26 | -0.57 | 45.18 | 45.62 | 45.01 | 43420 |
| 1717454100 | 45.69 | -1.16 | -2.48 | 46.97 | 47.08 | 45.675 | 42387 |
| 1717194900 | 46.85 | 0.42 | 0.90 | 46.66 | 47.64 | 46.32 | 54698 |
| 1717108500 | 46.43 | 1.6 | 3.57 | 45.53 | 46.445 | 45.34 | 60907 |
| 1717022100 | 44.83 | -0.87 | -1.90 | 44.84 | 45.14 | 44.36 | 77003 |
| 1716935700 | 45.7 | -1 | -2.14 | 46.68 | 46.86 | 45.59 | 74424 |
| 1716590100 | 46.7 | 0.26 | 0.56 | 46.76 | 46.82 | 46.21 | 59167 |
| 1716503700 | 46.44 | -1.23 | -2.58 | 47.77 | 47.77 | 46.155 | 62423 |
| 1716417300 | 47.67 | -1.22 | -2.50 | 48.86 | 48.965 | 47.49 | 73599 |
| 1716330900 | 48.89 | 0.62 | 1.28 | 48.35 | 48.96 | 48.35 | 54964 |
| 1716244500 | 48.27 | -1.26 | -2.54 | 49.38 | 49.66 | 48.27 | 54371 |
| 1715985300 | 49.53 | 0.46 | 0.94 | 49.26 | 49.84 | 48.8708 | 57400 |
| 1715898900 | 49.07 | 0.07 | 0.14 | 48.65 | 49.2 | 48.65 | 49440 |
| 1715812500 | 49 | 0.81 | 1.68 | 48.72 | 49.01 | 48.37 | 52239 |
| 1715726100 | 48.19 | 0.54 | 1.13 | 48.22 | 48.705 | 47.73 | 44076 |
| 1715639700 | 47.65 | -0.49 | -1.02 | 48.7 | 48.75 | 47.56 | 43695 |
| 1715380500 | 48.14 | -0.15 | -0.31 | 48.36 | 48.56 | 47.76 | 50334 |
| 1715294100 | 48.29 | 0.95 | 2.01 | 47.49 | 48.36 | 47.47 | 78897 |
| 1715207700 | 47.34 | 0.7 | 1.50 | 46.45 | 47.42 | 46.06 | 40786 |
| 1715121300 | 46.64 | -0.13 | -0.28 | 47.07 | 47.44 | 46.59 | 56651 |
| 1715034900 | 46.77 | -0.2 | -0.43 | 47.05 | 47.675 | 46.75 | 68325 |
| 1714775700 | 46.97 | 0.34 | 0.73 | 47.1 | 47.78 | 46.74 | 41610 |
| 1714689300 | 46.63 | 0.64 | 1.39 | 46.32 | 47.09 | 46.02 | 63367 |
| 1714602900 | 45.99 | 1.44 | 3.23 | 44.93 | 46.54 | 44.32 | 84386 |
| 1714516500 | 44.55 | -0.91 | -2.00 | 45 | 45.53 | 44.455 | 101349 |
| 1714430100 | 45.46 | -0.69 | -1.50 | 46.21 | 46.36 | 45.15 | 71090 |
| 1714170900 | 46.15 | -0.03 | -0.06 | 46.31 | 46.79 | 45.455 | 87414 |
| 1714084500 | 46.18 | -1.93 | -4.01 | 47.5 | 47.69 | 45.94 | 129541 |
| 1713998100 | 48.11 | 2.42 | 5.30 | 45.4 | 48.17 | 45.4 | 114323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
