News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.77 | 4.48669201521 | 39.45 | 41.495 | 39.36 | 5489423 | 40.5698229 | CS |
| 4 | -2.43 | -5.56701030928 | 43.65 | 44.065 | 37.81 | 3542015 | 40.49550286 | CS |
| 12 | -6.19 | -13.0563172327 | 47.41 | 49.5687 | 37.81 | 2900425 | 43.07871022 | CS |
| 26 | -9.79 | -19.1923152323 | 51.01 | 55.95 | 37.81 | 2965684 | 46.81897465 | CS |
| 52 | -3.97 | -8.78512945342 | 45.19 | 55.95 | 37.81 | 2963456 | 46.30100332 | CS |
| 156 | 10.87 | 35.8154859967 | 30.35 | 63.3 | 29.52 | 3549214 | 45.08524034 | CS |
| 260 | 23.84 | 137.169159954 | 17.38 | 63.3 | 2.1 | 4117892 | 30.33012841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 41.22 | 0.7 | 1.73 | 40.63 | 41.495 | 40.47 | 5982670 |
| 1726872000 | 40.52 | 0.14 | 0.35 | 40.47 | 40.77 | 39.82 | 14714356 |
| 1726785600 | 40.38 | 0.43 | 1.08 | 40.78 | 40.91 | 40.305 | 2484845 |
| 1726699200 | 39.95 | 0.02 | 0.05 | 39.8 | 40.76 | 39.58 | 2199836 |
| 1726612800 | 39.93 | 0.77 | 1.97 | 39.45 | 40.24 | 39.36 | 2065406 |
| 1726526400 | 39.16 | 0.35 | 0.90 | 39.1 | 39.47 | 38.755 | 2391972 |
| 1726267200 | 38.81 | 0.04 | 0.10 | 38.86 | 39.43 | 38.7 | 1868911 |
| 1726180800 | 38.77 | 0.05 | 0.13 | 38.4 | 39.315 | 38.32 | 4160675 |
| 1726094400 | 38.72 | 0.1 | 0.26 | 38.42 | 38.9 | 37.81 | 2945986 |
| 1726008000 | 38.62 | -1.67 | -4.14 | 39.67 | 39.75 | 38.325 | 3247014 |
| 1725921600 | 40.29 | 0 | 0.00 | 40.31 | 40.8 | 40.055 | 5092822 |
| 1725662400 | 40.29 | -0.53 | -1.30 | 41.225 | 41.365 | 39.94 | 3646526 |
| 1725576000 | 40.82 | 0 | 0.00 | 41.25 | 41.27 | 40.52 | 3003780 |
| 1725489600 | 40.82 | -0.49 | -1.19 | 41.55 | 42.09 | 40.69 | 3262357 |
| 1725403200 | 41.31 | -1.52 | -3.55 | 41.75 | 41.89 | 41.105 | 2577201 |
| 1725057600 | 42.83 | -0.99 | -2.26 | 43.29 | 43.5 | 42.28 | 2964318 |
| 1724971200 | 43.82 | 0.65 | 1.51 | 43.55 | 44.065 | 43.1 | 1383975 |
| 1724884800 | 43.17 | -0.07 | -0.16 | 42.86 | 43.34 | 42.74 | 1795573 |
| 1724798400 | 43.24 | -0.71 | -1.62 | 43.65 | 43.91 | 42.98 | 1510056 |
| 1724712000 | 43.95 | 0.62 | 1.43 | 44.17 | 44.67 | 43.51 | 2192023 |
| 1724452800 | 43.33 | 0.72 | 1.69 | 43 | 43.49 | 42.85 | 2181718 |
| 1724366400 | 42.61 | -0.09 | -0.21 | 42.84 | 43 | 42.44 | 1510722 |
| 1724280000 | 42.7 | 0.1 | 0.23 | 42.97 | 43.17 | 42.27 | 3606795 |
| 1724193600 | 42.6 | -1.02 | -2.34 | 43.42 | 43.72 | 42.47 | 1612496 |
| 1724107200 | 43.62 | 0.42 | 0.97 | 43.44 | 44.26 | 43.33 | 1591373 |
| 1723848000 | 43.2 | -0.64 | -1.46 | 43.4 | 43.77 | 43.18 | 1659971 |
| 1723761600 | 43.84 | 1.35 | 3.18 | 43.05 | 43.9 | 42.925 | 1825655 |
| 1723675200 | 42.49 | 0 | 0.00 | 42.66 | 42.75 | 42.22 | 1631495 |
| 1723588800 | 42.49 | -0.6 | -1.39 | 42.6 | 42.73 | 41.7 | 2775338 |
| 1723502400 | 43.09 | 0.6 | 1.41 | 42.74 | 43.42 | 42.74 | 2723614 |
| 1723243200 | 42.49 | 0.01 | 0.02 | 42.5 | 42.77 | 42.02 | 1845633 |
| 1723156800 | 42.48 | 1.56 | 3.81 | 41.34 | 42.5 | 41.21 | 2622096 |
| 1723070400 | 40.92 | 0.12 | 0.29 | 41.68 | 42.11 | 40.87 | 2871266 |
| 1722984000 | 40.8 | 0.88 | 2.20 | 40.05 | 41.17 | 39.68 | 4138963 |
| 1722897600 | 39.92 | -1.67 | -4.02 | 39.9 | 40.45 | 38.99 | 4495699 |
| 1722638400 | 41.59 | -2.89 | -6.50 | 43.445 | 43.445 | 41.06 | 4577240 |
| 1722552000 | 44.48 | -1.96 | -4.22 | 46.22 | 46.79 | 44.34 | 2944386 |
| 1722465600 | 46.44 | 0.46 | 1.00 | 47.72 | 48.35 | 45.87 | 5993651 |
| 1722379200 | 45.98 | 0.57 | 1.26 | 45.36 | 46.12 | 44 | 3880336 |
| 1722292800 | 45.41 | -0.64 | -1.39 | 46.21 | 46.38 | 44.89 | 2875129 |
| 1722033600 | 46.05 | 0.2 | 0.44 | 45.9 | 46.25 | 45.34 | 3239559 |
| 1721947200 | 45.85 | 0.21 | 0.46 | 45.62 | 46.26 | 45.56 | 2477050 |
| 1721860800 | 45.64 | -0.65 | -1.40 | 46.57 | 46.765 | 45.64 | 2076783 |
| 1721774400 | 46.29 | -0.61 | -1.30 | 46.51 | 46.71 | 46.02 | 2399066 |
| 1721688000 | 46.9 | -0.34 | -0.72 | 46.92 | 47.13 | 46.33 | 2044345 |
| 1721428800 | 47.24 | -0.56 | -1.17 | 47.09 | 47.7 | 46.91 | 2030548 |
| 1721342400 | 47.8 | -0.67 | -1.38 | 48.57 | 48.810357 | 47.695 | 1692539 |
| 1721256000 | 48.47 | 0.01 | 0.02 | 49.11 | 49.5687 | 48.43 | 3223450 |
| 1721169600 | 48.46 | -0.43 | -0.88 | 48.54 | 48.79 | 48.17 | 1763375 |
| 1721083200 | 48.89 | 0.65 | 1.35 | 48.7 | 49.34 | 48.37 | 3291243 |
| 1720824000 | 48.24 | 0.08 | 0.17 | 48.9 | 49.05 | 48.1 | 2148117 |
| 1720737600 | 48.16 | 0.82 | 1.73 | 47.45 | 48.46 | 47.235 | 2602663 |
| 1720651200 | 47.34 | 0.87 | 1.87 | 46.2 | 47.36 | 46.2 | 2039515 |
| 1720564800 | 46.47 | -0.25 | -0.54 | 46.25 | 47.11 | 46.1 | 1279631 |
| 1720478400 | 46.72 | 0.2 | 0.43 | 46.3 | 46.8 | 46.1 | 1757351 |
| 1720219200 | 46.52 | -1.29 | -2.70 | 47.87 | 47.93 | 46.421 | 3700926 |
| 1720040640 | 47.81 | 0.92 | 1.96 | 47 | 48.29 | 46.96 | 1560705 |
| 1719960000 | 46.89 | -0.05 | -0.11 | 47.41 | 47.74 | 46.6 | 2043923 |
| 1719873600 | 46.94 | 0.07 | 0.15 | 47.35 | 47.53 | 46.43 | 2579982 |
| 1719614400 | 46.87 | 0.3 | 0.64 | 47.15 | 47.59 | 46.61 | 7576260 |
| 1719528000 | 46.57 | 0.6 | 1.31 | 46.27 | 46.62 | 46.05 | 2682933 |
| 1719441600 | 45.97 | -0.7 | -1.50 | 46.63 | 46.63 | 45.21 | 3382862 |
| 1719355200 | 46.67 | -0.54 | -1.14 | 47 | 47 | 46.16 | 2633812 |
| 1719268800 | 47.21 | 1.16 | 2.52 | 46.32 | 47.38 | 46.24 | 3653033 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
