News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 3.0534351145 | 48.47 | 50.87 | 48.35 | 1385050 | 49.55524812 | CS |
| 4 | -0.01 | -0.0200160128102 | 49.96 | 50.87 | 48.02 | 1364183 | 49.46134991 | CS |
| 12 | 5.46 | 12.2724207687 | 44.49 | 50.87 | 44.29 | 1494933 | 47.67034308 | CS |
| 26 | 5.87 | 13.3166969147 | 44.08 | 50.87 | 40.41 | 1800828 | 45.34787013 | CS |
| 52 | 5.33 | 11.9453160018 | 44.62 | 50.87 | 32.19 | 2089482 | 41.43329037 | CS |
| 156 | 12.2 | 32.3178807947 | 37.75 | 50.87 | 28.505 | 1722207 | 38.30531704 | CS |
| 260 | 11.71 | 30.6223849372 | 38.24 | 64.5 | 28.505 | 1581703 | 38.70941279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 49.95 | -0.54 | -1.07 | 50.71 | 50.87 | 49.86 | 1281888 |
| 1721688000 | 50.4923 | 1.05 | 2.13 | 49.6 | 50.51 | 49.46 | 700973 |
| 1721428800 | 49.44 | 0.19 | 0.39 | 49.32 | 49.68 | 49.17 | 1051759 |
| 1721342400 | 49.25 | -0.09 | -0.18 | 49.34 | 49.73 | 49 | 1351499 |
| 1721256000 | 49.34 | 0.08 | 0.16 | 49.105 | 49.67 | 49.07 | 1370853 |
| 1721169600 | 49.26 | 0.94 | 1.95 | 48.47 | 49.29 | 48.35 | 1803024 |
| 1721083200 | 48.32 | -1.09 | -2.21 | 49.36 | 49.43 | 48.27 | 2157472 |
| 1720824000 | 49.41 | 0.04 | 0.08 | 49.37 | 49.59 | 49.04 | 2047495 |
| 1720737600 | 49.37 | -0.23 | -0.46 | 49.67 | 49.67 | 49.35 | 1283161 |
| 1720651200 | 49.6 | -0.14 | -0.28 | 49.88 | 50.02 | 49.51 | 1270734 |
| 1720564800 | 49.74 | -0.18 | -0.36 | 49.92 | 50 | 49.66 | 1118691 |
| 1720478400 | 49.92 | -0.48 | -0.95 | 50.49 | 50.83 | 49.79 | 1362918 |
| 1720219200 | 50.4 | 0.11 | 0.22 | 50.29 | 50.45 | 49.63 | 1474546 |
| 1720040640 | 50.29 | 1.14 | 2.32 | 49.49 | 50.31 | 49.35 | 1226590 |
| 1719960000 | 49.15 | 0.83 | 1.72 | 48.36 | 49.19 | 48.1834 | 1148806 |
| 1719873600 | 48.32 | -0.47 | -0.96 | 49.02 | 49.1 | 48.02 | 1301288 |
| 1719614400 | 48.79 | -0.56 | -1.13 | 49.45 | 49.5 | 48.66 | 3590949 |
| 1719528000 | 49.35 | -0.09 | -0.18 | 49.61 | 49.645 | 49.19 | 1070071 |
| 1719441600 | 49.44 | -0.42 | -0.84 | 49.66 | 49.79 | 49.35 | 901446 |
| 1719355200 | 49.86 | -0.06 | -0.12 | 49.96 | 50 | 49.62 | 1261295 |
| 1719268800 | 49.92 | 0.57 | 1.16 | 49.35 | 50.0788 | 49.32 | 1943743 |
| 1719009600 | 49.35 | 0 | 0.00 | 49.35 | 49.665 | 49.16 | 2624795 |
| 1718923200 | 49.35 | -0.4 | -0.80 | 49.58 | 50.09 | 49.091 | 1895597 |
| 1718750400 | 49.75 | 0.5 | 1.02 | 49.2 | 49.89 | 48.975 | 1415297 |
| 1718664000 | 49.25 | 0.75 | 1.55 | 48.54 | 49.56 | 48.13 | 1379540 |
| 1718404800 | 48.5 | 0.64 | 1.34 | 47.71 | 48.59 | 47.52 | 2086925 |
| 1718318400 | 47.86 | -0.06 | -0.13 | 47.92 | 48.005 | 47.25 | 775882 |
| 1718232000 | 47.92 | 0.59 | 1.25 | 47.6 | 48.03 | 47.56 | 1067421 |
| 1718145600 | 47.33 | 0.54 | 1.15 | 46.71 | 47.34 | 46.6 | 1083070 |
| 1718059200 | 46.79 | 0.22 | 0.47 | 46.48 | 46.835 | 46.22 | 911928 |
| 1717800000 | 46.57 | -0.84 | -1.77 | 47.22 | 47.235 | 46.57 | 1097628 |
| 1717713600 | 47.41 | -0.04 | -0.08 | 47.43 | 47.59 | 46.8 | 1361028 |
| 1717627200 | 47.45 | 0.15 | 0.32 | 47.66 | 47.67 | 47.06 | 1112793 |
| 1717540800 | 47.3 | 1.26 | 2.74 | 45.77 | 47.32 | 45.77 | 1501566 |
| 1717454400 | 46.04 | 0.35 | 0.77 | 45.67 | 46.23 | 45.49 | 1440460 |
| 1717195200 | 45.69 | -0.17 | -0.37 | 45.98 | 46.37 | 45.25 | 3002806 |
| 1717108800 | 45.86 | 0.51 | 1.12 | 45.54 | 45.99 | 45.3 | 2774059 |
| 1717022400 | 45.35 | -0.81 | -1.75 | 45.83 | 45.92 | 45 | 1219916 |
| 1716936000 | 46.16 | -0.03 | -0.06 | 46.2 | 46.63 | 45.7 | 1188291 |
| 1716590400 | 46.19 | 0.81 | 1.78 | 45.61 | 46.25 | 45.45 | 1216333 |
| 1716504000 | 45.38 | -0.73 | -1.58 | 46.11 | 46.26 | 45.24 | 1043704 |
| 1716417600 | 46.11 | -0.39 | -0.84 | 46.47 | 46.625 | 46.05 | 1177032 |
| 1716331200 | 46.5 | -0.29 | -0.62 | 46.8 | 46.92 | 46.305 | 1107291 |
| 1716244800 | 46.79 | 0.66 | 1.43 | 46.26 | 46.795 | 45.8 | 1317433 |
| 1715985600 | 46.13 | -0.94 | -2.00 | 46.97 | 47.19 | 46.09 | 1110200 |
| 1715899200 | 47.07 | -0.1 | -0.21 | 47.17 | 47.215 | 46.625 | 1443554 |
| 1715812800 | 47.17 | 0.25 | 0.53 | 47.04 | 47.405 | 46.94 | 1411651 |
| 1715726400 | 46.92 | 0.51 | 1.10 | 46.51 | 47.265 | 46.3564 | 2172445 |
| 1715640000 | 46.41 | -0.22 | -0.47 | 46.63 | 46.749 | 46.325 | 860891 |
| 1715380800 | 46.63 | -0.38 | -0.81 | 47.18 | 47.2 | 46.535 | 1377638 |
| 1715294400 | 47.01 | 0.37 | 0.79 | 46.58 | 47.18 | 46.36 | 2841454 |
| 1715208000 | 46.64 | -0.56 | -1.19 | 47.34 | 47.69 | 46.6 | 964752 |
| 1715121600 | 47.2 | 0.1 | 0.21 | 47.33 | 47.615 | 46.975 | 1487086 |
| 1715035200 | 47.1 | 0.98 | 2.12 | 46.28 | 47.11 | 46.22 | 1629272 |
| 1714776000 | 46.12 | 1.38 | 3.08 | 45.05 | 46.23 | 44.85 | 1947296 |
| 1714689600 | 44.74 | 0.06 | 0.13 | 44.68 | 44.96 | 44.37 | 2119116 |
| 1714603200 | 44.68 | 0.12 | 0.27 | 44.55 | 45 | 44.29 | 2473114 |
| 1714516800 | 44.56 | -0.21 | -0.47 | 44.49 | 45.33 | 44.29 | 1463744 |
| 1714430400 | 44.77 | -0.13 | -0.29 | 45 | 45.125 | 44.58 | 1233173 |
| 1714171200 | 44.9 | 0.63 | 1.42 | 44.47 | 45.28 | 44.435 | 1688187 |
| 1714084800 | 44.27 | 1.4 | 3.27 | 43.55 | 44.75 | 43.18 | 2391261 |
| 1713998400 | 42.87 | 0.22 | 0.52 | 42.59 | 42.95 | 42.34 | 4283530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
