News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.615 | 10.6136230182 | 34.06 | 38.55 | 33.0753 | 3322843 | 35.89844096 | CS |
| 4 | -10.965 | -22.5431743421 | 48.64 | 49.37 | 33.0753 | 3366232 | 38.97080123 | CS |
| 12 | -5.775 | -13.2911392405 | 43.45 | 50.59 | 33.0753 | 2272558 | 42.55259262 | CS |
| 26 | -2.325 | -5.8125 | 40 | 50.59 | 33.0753 | 2530204 | 41.12750779 | CS |
| 52 | -40.735 | -51.9512817243 | 78.41 | 88.56 | 33.0753 | 2178637 | 50.8614473 | CS |
| 156 | -165.035 | -81.4143357506 | 202.71 | 231.43 | 33.0753 | 1767153 | 80.74886871 | CS |
| 260 | -76.405 | -66.9749298738 | 114.08 | 244.55 | 33.0753 | 1396209 | 102.97069042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 37.58 | 1.06 | 2.90 | 36.68 | 37.74 | 35.64 | 2523925 |
| 1741732800 | 36.52 | -0.06 | -0.16 | 37.73 | 38.1982 | 36.345 | 3102208 |
| 1741646400 | 36.58 | 1.21 | 3.42 | 35.31 | 37.77 | 35.25 | 4304154 |
| 1741390800 | 35.37 | 1.74 | 5.17 | 33.52 | 35.6 | 33.0753 | 3459216 |
| 1741304400 | 33.63 | -0.72 | -2.10 | 34.06 | 35.21 | 33.52 | 3176280 |
| 1741218000 | 34.35 | -0.23 | -0.67 | 34.5 | 35.18 | 33.94 | 3810412 |
| 1741131600 | 34.58 | -0.83 | -2.34 | 34.8 | 35.81 | 34.57 | 3018393 |
| 1741045200 | 35.41 | -1.49 | -4.04 | 37.11 | 37.22 | 35.02 | 3369074 |
| 1740786000 | 36.9 | -0.06 | -0.16 | 37 | 38.08 | 36.17 | 3386509 |
| 1740699600 | 36.96 | -0.74 | -1.96 | 37.76 | 38.69 | 36.43 | 4856520 |
| 1740613200 | 37.7 | -8.18 | -17.83 | 43.91 | 44.01 | 37.0514 | 8834894 |
| 1740526800 | 45.88 | 3.07 | 7.17 | 43.14 | 46.07 | 42.8 | 4187675 |
| 1740440400 | 42.81 | -0.63 | -1.45 | 43.44 | 44.41 | 42.56 | 2826369 |
| 1740181200 | 43.44 | -0.9 | -2.03 | 45.04 | 45.2699 | 42.7 | 2499041 |
| 1740094800 | 44.34 | 0.02 | 0.05 | 44.65 | 44.8 | 43.42 | 1948439 |
| 1740008400 | 44.32 | -0.25 | -0.56 | 44.23 | 45.14 | 44.04 | 1928011 |
| 1739922000 | 44.57 | -3.3 | -6.89 | 47.77 | 47.87 | 44.57 | 3288255 |
| 1739576400 | 47.87 | -0.72 | -1.48 | 49 | 49.015 | 47.49 | 1176414 |
| 1739490000 | 48.59 | 1.1 | 2.32 | 48.64 | 49.37 | 47.61 | 2214183 |
| 1739403600 | 47.49 | 0.49 | 1.04 | 45.98 | 47.52 | 45.63 | 1665069 |
| 1739317200 | 47 | 1.76 | 3.89 | 45.06 | 47.04 | 44.5 | 1799995 |
| 1739230800 | 45.24 | -0.71 | -1.55 | 46.06 | 46.74 | 45.1755 | 1911992 |
| 1738971600 | 45.95 | -2.93 | -5.99 | 48.66 | 48.9 | 45.9 | 1897692 |
| 1738885200 | 48.88 | -0.12 | -0.24 | 49.73 | 50.4199 | 48.73 | 1374071 |
| 1738798800 | 49 | -0.57 | -1.15 | 49.58 | 50.4 | 48.73 | 1046153 |
| 1738712400 | 49.57 | 1.37 | 2.84 | 48.56 | 49.96 | 48.53 | 1396588 |
| 1738626000 | 48.2 | -0.3 | -0.62 | 47.14 | 48.78 | 46.22 | 1329702 |
| 1738366800 | 48.5 | -1.29 | -2.59 | 49.55 | 49.8899 | 48.02 | 1543281 |
| 1738280400 | 49.79 | 1.05 | 2.15 | 49.24 | 50.59 | 49.09 | 1919323 |
| 1738194000 | 48.74 | -0.02 | -0.04 | 48.8 | 49.265 | 48.21 | 1209064 |
| 1738107600 | 48.76 | -0.46 | -0.93 | 49.21 | 49.5 | 48.01 | 1119500 |
| 1738021200 | 49.22 | 0.78 | 1.61 | 48.35 | 49.38 | 47.9941 | 1768923 |
| 1737762000 | 48.44 | 1.96 | 4.22 | 47.36 | 48.58 | 47.025 | 1323661 |
| 1737675600 | 46.48 | 0 | 0.00 | 46.48 | 46.48 | 46.48 | 0 |
| 1737589200 | 46.48 | 0.3 | 0.65 | 46.11 | 47.1899 | 45.73 | 1392868 |
| 1737502800 | 46.18 | 0.27 | 0.59 | 45.71 | 46.837 | 45.51 | 1664927 |
| 1737157200 | 45.91 | 0.18 | 0.39 | 46.16 | 47.19 | 45.89 | 1319563 |
| 1737070800 | 45.73 | 1.36 | 3.07 | 44.24 | 45.98 | 43.71 | 1108588 |
| 1736984400 | 44.37 | -0.32 | -0.72 | 46.1 | 46.47 | 44.36 | 1097748 |
| 1736898000 | 44.69 | -0.16 | -0.36 | 45.1 | 45.53 | 43.78 | 1539643 |
| 1736811600 | 44.85 | -1.35 | -2.92 | 45.83 | 46.22 | 44.42 | 2820458 |
| 1736552400 | 46.2 | 0.67 | 1.47 | 45.1449 | 46.76 | 44.36 | 1769976 |
| 1736379600 | 45.53 | -0.46 | -1.00 | 46.055 | 46.055 | 44.66 | 1496761 |
| 1736293200 | 45.99 | -1.79 | -3.75 | 47.75 | 48.1 | 45.638 | 2103793 |
| 1736206800 | 47.78 | 1.44 | 3.11 | 47.18 | 49.5193 | 47.12 | 2719383 |
| 1735947600 | 46.34 | -1.8 | -3.74 | 48.52 | 48.52 | 45.5 | 1670164 |
| 1735861200 | 48.14 | 0.85 | 1.80 | 47.28 | 48.15 | 46.66 | 1835536 |
| 1735688400 | 47.29 | 1.24 | 2.69 | 46.1 | 47.69 | 46.06 | 2603285 |
| 1735602000 | 46.05 | 1.99 | 4.52 | 43.5 | 46.62 | 43.36 | 2884086 |
| 1735342800 | 44.06 | -0.18 | -0.41 | 44.305 | 45.03 | 43.8 | 1125612 |
| 1735256400 | 44.24 | 0.51 | 1.17 | 43.37 | 45.3 | 43.33 | 1349851 |
| 1735077840 | 43.73 | -0.02 | -0.05 | 43.77 | 43.98 | 42.87 | 527652 |
| 1734997200 | 43.75 | 0.23 | 0.53 | 43.04 | 43.855 | 42.6 | 1289954 |
| 1734738000 | 43.52 | 1.56 | 3.72 | 41.48 | 43.84 | 41.47 | 2609877 |
| 1734651600 | 41.96 | -1.01 | -2.35 | 43.83 | 44.16 | 41.17 | 2131365 |
| 1734565200 | 42.97 | -1.49 | -3.35 | 44.45 | 45.32 | 42.925 | 1748927 |
| 1734478800 | 44.46 | 0.48 | 1.09 | 43.96 | 44.59 | 43.225 | 1426311 |
| 1734392400 | 43.98 | 0.12 | 0.27 | 43.6086 | 45.77 | 43.4 | 1592516 |
| 1734133200 | 43.86 | -0.18 | -0.41 | 43.62 | 44.15 | 42.91 | 1412263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
