News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.17 | 12.1761658031 | 42.46 | 47.63 | 41.62 | 208306 | 44.7898328 | CS |
| 4 | 2.8 | 6.2458175329 | 44.83 | 47.63 | 41.62 | 175615 | 44.58129553 | CS |
| 12 | 1.14 | 2.45214024521 | 46.49 | 51.5 | 41.62 | 255247 | 46.3335834 | CS |
| 26 | -15.94 | -25.0747207802 | 63.57 | 69.96 | 41.62 | 257162 | 52.42147345 | CS |
| 52 | -21.01 | -30.608974359 | 68.64 | 72.69 | 41.62 | 334551 | 57.46809384 | CS |
| 156 | -4.63 | -8.85954841179 | 52.26 | 77.42 | 38.01 | 250637 | 55.89847083 | CS |
| 260 | 9.07 | 23.5217842324 | 38.56 | 77.42 | 19.47 | 261728 | 51.62363306 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 45.37 | -0.33 | -0.72 | 45.92 | 46.82 | 45.12 | 284002 |
| 1726612800 | 45.7 | 0.53 | 1.17 | 45.85 | 46.39 | 45.265 | 221358 |
| 1726526400 | 45.17 | -0.07 | -0.15 | 45.71 | 46.08 | 44.91 | 259029 |
| 1726267200 | 45.24 | 1.03 | 2.33 | 44.66 | 45.96 | 44.66 | 188295 |
| 1726180800 | 44.21 | 0.85 | 1.96 | 43.92 | 44.23 | 43.175 | 174587 |
| 1726094400 | 43.36 | 0.67 | 1.57 | 42.46 | 43.48 | 41.62 | 198261 |
| 1726008000 | 42.69 | -0.23 | -0.54 | 43.03 | 43.19 | 41.92 | 198917 |
| 1725921600 | 42.92 | -0.05 | -0.12 | 43.14 | 43.65 | 42.605 | 197501 |
| 1725662400 | 42.97 | -0.38 | -0.88 | 43.47 | 44.095 | 42.9 | 205088 |
| 1725576000 | 43.35 | -0.02 | -0.05 | 43.31 | 43.77 | 43.02 | 169358 |
| 1725489600 | 43.37 | -0.25 | -0.57 | 43.35 | 43.89 | 42.99 | 170577 |
| 1725403200 | 43.62 | -2.18 | -4.76 | 45.18 | 45.19 | 43.46 | 168753 |
| 1725057600 | 45.8 | 0.23 | 0.50 | 45.97 | 46.135 | 45.13 | 153433 |
| 1724971200 | 45.57 | 0.46 | 1.02 | 45.61 | 46.11 | 45.07 | 145743 |
| 1724884800 | 45.11 | -0.82 | -1.79 | 45.5 | 46.07 | 45.09 | 148580 |
| 1724798400 | 45.93 | -0.54 | -1.16 | 46.28 | 46.28 | 45.6 | 112111 |
| 1724712000 | 46.47 | 0.11 | 0.24 | 46.96 | 47.43 | 46.37 | 207297 |
| 1724452800 | 46.36 | 1.45 | 3.23 | 45.31 | 47.185 | 44.93 | 167841 |
| 1724366400 | 44.91 | -0.52 | -1.14 | 45.53 | 45.56 | 44.85 | 130944 |
| 1724280000 | 45.43 | 1.06 | 2.39 | 44.83 | 45.58 | 44.56 | 119003 |
| 1724193600 | 44.37 | -0.35 | -0.78 | 44.54 | 44.83 | 44.31 | 149169 |
| 1724107200 | 44.72 | 0.52 | 1.18 | 44.42 | 45.3025 | 44.41 | 173385 |
| 1723848000 | 44.2 | -0.19 | -0.43 | 44.42 | 44.72 | 44.17 | 143138 |
| 1723761600 | 44.39 | 1.18 | 2.73 | 44.5 | 44.99 | 44.06 | 168359 |
| 1723675200 | 43.21 | -0.51 | -1.17 | 43.96 | 43.96 | 43 | 153750 |
| 1723588800 | 43.72 | 0.49 | 1.13 | 43.8 | 43.9 | 42.97 | 162259 |
| 1723502400 | 43.23 | -0.69 | -1.57 | 43.84 | 43.84 | 42.77 | 189746 |
| 1723243200 | 43.92 | -0.08 | -0.18 | 44.34 | 44.38 | 43.69 | 156996 |
| 1723156800 | 44 | -0.09 | -0.20 | 44.56 | 44.93 | 43.9 | 178645 |
| 1723070400 | 44.09 | -1 | -2.22 | 45.77 | 45.94 | 43.92 | 168222 |
| 1722984000 | 45.09 | 0.08 | 0.18 | 45.05 | 45.9 | 44.55 | 168557 |
| 1722897600 | 45.01 | -1 | -2.17 | 43.45 | 45.36 | 43.27 | 231761 |
| 1722638400 | 46.01 | -1.7 | -3.56 | 45.64 | 46.51 | 45.484 | 180547 |
| 1722552000 | 47.71 | -2.2 | -4.41 | 49.63 | 50.02 | 46.94 | 225079 |
| 1722465600 | 49.91 | 0.22 | 0.44 | 50.04 | 51.5 | 49.27 | 252113 |
| 1722379200 | 49.69 | -0.93 | -1.84 | 50.67 | 50.93 | 49.15 | 295007 |
| 1722292800 | 50.62 | -0.18 | -0.35 | 50.8 | 51.22 | 50.16 | 191343 |
| 1722033600 | 50.8 | 0.72 | 1.44 | 49.21 | 51.11 | 49.21 | 254578 |
| 1721947200 | 50.08 | 1.64 | 3.39 | 48.81 | 50.88 | 48.46 | 205780 |
| 1721860800 | 48.44 | -1.53 | -3.06 | 49.87 | 50.33 | 48.42 | 226022 |
| 1721774400 | 49.97 | 1.09 | 2.23 | 48.61 | 50.54 | 48.29 | 243528 |
| 1721688000 | 48.88 | 0.4 | 0.83 | 48.96 | 49.02 | 47.93 | 115711 |
| 1721428800 | 48.48 | -0.89 | -1.80 | 48.88 | 49.42 | 48.21 | 248988 |
| 1721342400 | 49.37 | 0.1 | 0.20 | 49.02 | 50.33 | 48.66 | 186564 |
| 1721256000 | 49.27 | -0.47 | -0.94 | 49.86 | 50.54 | 49.05 | 288528 |
| 1721169600 | 49.74 | 2.11 | 4.43 | 48.01 | 49.87 | 48.01 | 243502 |
| 1721083200 | 47.63 | -0.22 | -0.46 | 48.32 | 49.14 | 47.55 | 332119 |
| 1720824000 | 47.85 | 1.37 | 2.95 | 47 | 48.21 | 47 | 305195 |
| 1720737600 | 46.48 | 3.08 | 7.10 | 44.64 | 46.76 | 44.3344 | 375360 |
| 1720651200 | 43.4 | 0.15 | 0.35 | 43.33 | 43.65 | 43.0726 | 205039 |
| 1720564800 | 43.25 | -0.73 | -1.66 | 43.66 | 44.02 | 43.06 | 250879 |
| 1720478400 | 43.98 | -0.4 | -0.90 | 44.71 | 45.32 | 43.81 | 342186 |
| 1720219200 | 44.38 | -1.82 | -3.94 | 46.2 | 46.2 | 44.27 | 359818 |
| 1720040640 | 46.2 | 1.02 | 2.26 | 45.34 | 46.32 | 45.16 | 131721 |
| 1719960000 | 45.18 | -0.09 | -0.20 | 44.84 | 45.43 | 44.46 | 398347 |
| 1719873600 | 45.27 | -2.06 | -4.35 | 47.54 | 47.74 | 45.15 | 427992 |
| 1719614400 | 47.33 | 0.33 | 0.70 | 47.45 | 47.7278 | 46.6 | 1679118 |
| 1719528000 | 47 | -1.45 | -2.99 | 47.98 | 48.08 | 46.16 | 664194 |
| 1719441600 | 48.45 | -1.71 | -3.41 | 46.49 | 48.99 | 46.15 | 794403 |
| 1719355200 | 50.16 | -1.11 | -2.17 | 51.27 | 51.27 | 49.86 | 436157 |
| 1719268800 | 51.27 | 0.78 | 1.54 | 50.88 | 51.99 | 50.445 | 332446 |
| 1719009600 | 50.49 | -0.23 | -0.45 | 50.68 | 50.68 | 49.36 | 1677098 |
| 1718923200 | 50.72 | -0.93 | -1.80 | 51.56 | 52.31 | 50.42 | 406382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
