News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.31 | 9.39407149085 | 45.88 | 50.75 | 45.88 | 1108812 | 48.12026512 | CS |
| 4 | 0.8 | 1.61976108524 | 49.39 | 50.75 | 45.3 | 1435831 | 47.56031823 | CS |
| 12 | -3.34 | -6.23949187372 | 53.53 | 57.1 | 45.3 | 1082643 | 50.73611396 | CS |
| 26 | -0.28 | -0.554785020804 | 50.47 | 60.6 | 45.3 | 1056192 | 52.73009491 | CS |
| 52 | -3.52 | -6.55371439211 | 53.71 | 60.6 | 41.71 | 1247026 | 51.77256912 | CS |
| 156 | 9.34 | 22.8641370869 | 40.85 | 67.25 | 39.9 | 1461949 | 52.82325446 | CS |
| 260 | 28.38 | 130.123796424 | 21.81 | 67.25 | 8.6535 | 1836031 | 35.09639592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 50.19 | -0.02 | -0.04 | 50.51 | 50.75 | 50.11 | 971472 |
| 1721169600 | 50.21 | 1.8 | 3.72 | 48.4 | 50.3 | 48.4 | 1068627 |
| 1721083200 | 48.41 | 0.25 | 0.52 | 48.25 | 48.99 | 48.13 | 912997 |
| 1720824000 | 48.16 | 0.58 | 1.22 | 48.06 | 48.4007 | 47.64 | 1008032 |
| 1720737600 | 47.58 | 1.14 | 2.45 | 47.11 | 48.075 | 46.88 | 1538903 |
| 1720651200 | 46.44 | 0.9 | 1.98 | 45.88 | 46.46 | 45.88 | 1015502 |
| 1720564800 | 45.54 | -0.46 | -1.00 | 45.67 | 46.47 | 45.52 | 1063859 |
| 1720478400 | 46 | 0.28 | 0.61 | 46.07 | 46.5 | 45.78 | 1157501 |
| 1720219200 | 45.72 | -0.55 | -1.19 | 46.16 | 46.25 | 45.3 | 1943963 |
| 1720040640 | 46.27 | 0.1 | 0.22 | 46.52 | 47.18 | 46.26 | 746929 |
| 1719960000 | 46.17 | -0.35 | -0.75 | 46.53 | 46.79 | 46.02 | 1312080 |
| 1719873600 | 46.52 | -0.63 | -1.34 | 47.47 | 47.8 | 46.2 | 1568929 |
| 1719614400 | 47.15 | -0.48 | -1.01 | 47.81 | 48.19 | 46.9 | 2605687 |
| 1719528000 | 47.63 | -0.46 | -0.96 | 48.22 | 48.39 | 47.49 | 1570820 |
| 1719441600 | 48.09 | 0.47 | 0.99 | 47.35 | 48.29 | 47.03 | 1689989 |
| 1719355200 | 47.62 | -1.72 | -3.49 | 49.07 | 49.07 | 47.6 | 1046136 |
| 1719268800 | 49.34 | 0.28 | 0.57 | 49.45 | 49.74 | 48.95 | 1020617 |
| 1719009600 | 49.06 | -0.17 | -0.35 | 49.14 | 49.34 | 48.53 | 3549045 |
| 1718923200 | 49.23 | -0.26 | -0.53 | 49.39 | 49.72 | 49 | 1025348 |
| 1718750400 | 49.49 | -0.2 | -0.40 | 49.7 | 49.86 | 49.11 | 978808 |
| 1718664000 | 49.69 | -0.28 | -0.56 | 49.75 | 49.82 | 48.95 | 1063533 |
| 1718404800 | 49.97 | -1.4 | -2.73 | 50.45 | 51.16 | 49.89 | 948376 |
| 1718318400 | 51.37 | 0.29 | 0.57 | 50.91 | 51.77 | 50.54 | 874117 |
| 1718232000 | 51.08 | 0.45 | 0.89 | 51.645 | 52.17 | 51.06 | 922275 |
| 1718145600 | 50.63 | 0.44 | 0.88 | 49.78 | 50.75 | 49.48 | 986959 |
| 1718059200 | 50.19 | 0.12 | 0.24 | 49.5 | 50.48 | 49.5 | 836273 |
| 1717800000 | 50.07 | -0.14 | -0.28 | 49.47 | 50.47 | 49.29 | 816291 |
| 1717713600 | 50.21 | -0.64 | -1.26 | 50.74 | 51.53 | 50.07 | 1059010 |
| 1717627200 | 50.85 | 0.11 | 0.22 | 50.82 | 51.16 | 50.21 | 942211 |
| 1717540800 | 50.74 | -1.09 | -2.10 | 51.31 | 51.81 | 50.65 | 1017442 |
| 1717454400 | 51.83 | -1.93 | -3.59 | 53.94 | 54.05 | 51.62 | 1149471 |
| 1717195200 | 53.76 | 0.46 | 0.86 | 53.45 | 53.84 | 53.15 | 1014323 |
| 1717108800 | 53.3 | 1.04 | 1.99 | 52.55 | 53.34 | 52.45 | 764079 |
| 1717022400 | 52.26 | -1.49 | -2.77 | 53 | 53.1335 | 51.91 | 1097674 |
| 1716936000 | 53.75 | -0.65 | -1.19 | 54.62 | 54.86 | 53.61 | 581366 |
| 1716590400 | 54.4 | 0.59 | 1.10 | 54.21 | 54.6 | 53.96 | 540955 |
| 1716504000 | 53.81 | -0.62 | -1.14 | 54.76 | 54.82 | 53.68 | 940608 |
| 1716417600 | 54.43 | -1.4 | -2.51 | 55.34 | 55.46 | 54.16 | 775263 |
| 1716331200 | 55.83 | -0.86 | -1.52 | 56.47 | 56.56 | 55.3 | 651074 |
| 1716244800 | 56.69 | 0.54 | 0.96 | 56.02 | 56.98 | 55.8 | 900393 |
| 1715985600 | 56.15 | -0.26 | -0.46 | 56.54 | 56.67 | 55.985 | 670096 |
| 1715899200 | 56.41 | -0.22 | -0.39 | 56.51 | 56.75 | 55.8 | 657939 |
| 1715812800 | 56.63 | 0.11 | 0.19 | 56.99 | 57.1 | 56.03 | 738544 |
| 1715726400 | 56.52 | 0.86 | 1.55 | 56.31 | 56.75 | 55.945 | 573511 |
| 1715640000 | 55.66 | 0.35 | 0.63 | 55.62 | 56.15 | 55.43 | 678265 |
| 1715380800 | 55.31 | -0.6 | -1.07 | 55.99 | 56.305 | 55.15 | 557798 |
| 1715294400 | 55.91 | 0.52 | 0.94 | 55.55 | 56.06 | 55.215 | 965055 |
| 1715208000 | 55.39 | -0.61 | -1.09 | 55.37 | 55.95 | 55.1173 | 763533 |
| 1715121600 | 56 | 1.32 | 2.41 | 55.14 | 56.31 | 55.02 | 930624 |
| 1715035200 | 54.68 | 1.05 | 1.96 | 54.59 | 55.156 | 54.125 | 759010 |
| 1714776000 | 53.63 | 0.34 | 0.64 | 54 | 55.01 | 53.54 | 950804 |
| 1714689600 | 53.29 | 1.23 | 2.36 | 52.48 | 53.35 | 51.87 | 1006595 |
| 1714603200 | 52.06 | -0.22 | -0.42 | 52.53 | 53.25 | 51.91 | 1326043 |
| 1714516800 | 52.28 | -1.26 | -2.35 | 52.9 | 53.7 | 52.17 | 1232636 |
| 1714430400 | 53.54 | 0.06 | 0.11 | 53.71 | 54.125 | 52.71 | 1378123 |
| 1714171200 | 53.48 | 0.66 | 1.25 | 52.83 | 54.865 | 52.05 | 2022077 |
| 1714084800 | 52.82 | -0.25 | -0.47 | 52.9 | 52.9 | 51.85 | 991815 |
| 1713998400 | 53.07 | -0.49 | -0.91 | 53.53 | 53.7099 | 52.55 | 802724 |
| 1713912000 | 53.56 | -0.28 | -0.52 | 53.49 | 53.91 | 53.31 | 650838 |
| 1713825600 | 53.84 | 0.25 | 0.47 | 53.69 | 54.41 | 53.06 | 731372 |
| 1713566400 | 53.59 | 0.42 | 0.79 | 53.13 | 53.75 | 53.04 | 688842 |
| 1713480000 | 53.17 | -0.01 | -0.02 | 53.63 | 53.885 | 52.67 | 699947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
