News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0179629962278 | 55.67 | 56.82 | 52.09 | 522770 | 54.30531144 | CS |
| 4 | 10.49 | 23.2131002434 | 45.19 | 62.58 | 43.25 | 719418 | 53.06502467 | CS |
| 12 | 9.67 | 21.0171701804 | 46.01 | 62.58 | 39.94 | 573466 | 48.36575031 | CS |
| 26 | 21.89 | 64.7824800237 | 33.79 | 62.58 | 31 | 633325 | 45.81788073 | CS |
| 52 | 33.6 | 152.173913043 | 22.08 | 62.58 | 20.96 | 675151 | 36.29693899 | CS |
| 156 | 17.37 | 45.34064213 | 38.31 | 62.58 | 16.75 | 607398 | 30.24679772 | CS |
| 260 | 17.36 | 45.3027139875 | 38.32 | 62.58 | 16.75 | 638874 | 37.25245429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 55.68 | 0.14 | 0.25 | 55.78 | 56.82 | 54.73 | 456102 |
| 1732232100 | 55.54 | 0.92 | 1.68 | 55 | 56.27 | 53.928 | 368873 |
| 1732145700 | 54.62 | 0.21 | 0.39 | 54.29 | 55.3 | 53.79 | 367692 |
| 1732059300 | 54.41 | 1.52 | 2.87 | 52.36 | 54.89 | 52.09 | 496895 |
| 1731972900 | 52.89 | -0.89 | -1.65 | 53.67 | 54 | 52.35 | 534470 |
| 1731713700 | 53.78 | -1.62 | -2.92 | 55.67 | 55.67 | 52.74 | 926692 |
| 1731627300 | 55.4 | -3.2 | -5.46 | 58.2 | 58.91 | 55.29 | 884288 |
| 1731540900 | 58.6 | -0.42 | -0.71 | 59.03 | 60 | 58.2375 | 686553 |
| 1731454500 | 59.02 | -1.44 | -2.38 | 59.66 | 60.3 | 58.735 | 797263 |
| 1731368100 | 60.46 | 1.4 | 2.37 | 60.42 | 62.58 | 59.29 | 1159281 |
| 1731108900 | 59.06 | 3.98 | 7.23 | 54.37 | 60.2109 | 54.18 | 1692228 |
| 1731022500 | 55.08 | 3.49 | 6.76 | 51.66 | 55.19 | 51.285 | 1188085 |
| 1730936100 | 51.59 | 4.89 | 10.47 | 48.5 | 51.64 | 48.5 | 1177230 |
| 1730849700 | 46.7 | 1.87 | 4.17 | 44.54 | 46.79 | 43.25 | 995994 |
| 1730763300 | 44.83 | -0.04 | -0.09 | 44.34 | 45.17 | 44.01 | 658210 |
| 1730500500 | 44.87 | 0.44 | 0.99 | 44.93 | 45.26 | 43.32 | 673156 |
| 1730414100 | 44.43 | -1.87 | -4.04 | 44.74 | 45.9 | 43.52 | 578907 |
| 1730327700 | 46.3 | -0.53 | -1.13 | 46.48 | 47.21 | 46.0615 | 375801 |
| 1730241300 | 46.83 | 0.75 | 1.63 | 45.8 | 46.99 | 45.75 | 286781 |
| 1730154900 | 46.08 | 0.99 | 2.20 | 45.59 | 46.79 | 45.09 | 503056 |
| 1729895700 | 45.09 | 0.01 | 0.02 | 45.19 | 45.97 | 44.655 | 426071 |
| 1729809300 | 45.08 | 0.75 | 1.69 | 44 | 45.238 | 43.7 | 332001 |
| 1729722900 | 44.33 | -1.05 | -2.31 | 45.32 | 45.775 | 44.17 | 301603 |
| 1729636500 | 45.38 | -0.28 | -0.61 | 45.31 | 45.78 | 44.75 | 343352 |
| 1729550100 | 45.66 | 0.16 | 0.35 | 45.44 | 46.05 | 45.19 | 528732 |
| 1729290900 | 45.5 | 1.36 | 3.08 | 44.26 | 46.1899 | 43.93 | 550761 |
| 1729204500 | 44.14 | 0.44 | 1.01 | 43.57 | 44.39 | 43.57 | 457967 |
| 1729118100 | 43.7 | 1.66 | 3.95 | 42.83 | 44.2 | 41.96 | 495570 |
| 1729031700 | 42.04 | 0.76 | 1.84 | 41.35 | 42.555 | 41.16 | 393356 |
| 1728945300 | 41.28 | -1.37 | -3.21 | 42.38 | 42.77 | 40.94 | 489574 |
| 1728686100 | 42.65 | 0.83 | 1.98 | 41.8 | 42.78 | 41.29 | 468794 |
| 1728599700 | 41.82 | 0.93 | 2.27 | 41.27 | 41.88 | 40.3 | 347996 |
| 1728513300 | 40.89 | 0.39 | 0.96 | 40.68 | 41.67 | 40.18 | 414254 |
| 1728426900 | 40.5 | -0.09 | -0.22 | 40.75 | 41.39 | 40.44 | 419458 |
| 1728340500 | 40.59 | -0.74 | -1.78 | 41.16 | 41.47 | 39.94 | 383660 |
| 1728081300 | 41.325 | 0.77 | 1.89 | 41.11 | 42.0791 | 41 | 318978 |
| 1727994900 | 40.56 | -1.23 | -2.94 | 41.43 | 42.21 | 40.37 | 498577 |
| 1727908500 | 41.79 | -0.68 | -1.60 | 42.13 | 42.54 | 41.21 | 766597 |
| 1727822100 | 42.47 | -1.96 | -4.41 | 44.35 | 44.525 | 42.4 | 590200 |
| 1727735700 | 44.43 | -1.18 | -2.59 | 45.61 | 46.24 | 44.16 | 817442 |
| 1727476500 | 45.61 | -2.44 | -5.08 | 45.565 | 46.2 | 41.97 | 2198645 |
| 1727390100 | 48.05 | -0.98 | -2.00 | 51.33 | 53.285 | 47.5343 | 1809832 |
| 1727303700 | 49.03 | 2.44 | 5.24 | 46.59 | 49.13 | 45.555 | 631694 |
| 1727217300 | 46.59 | 0.83 | 1.81 | 45.77 | 46.95 | 44.8 | 339384 |
| 1727130900 | 45.76 | -0.79 | -1.70 | 46.85 | 47.44 | 45.4001 | 423354 |
| 1726871700 | 46.55 | -0.83 | -1.75 | 47.18 | 47.7 | 46.49 | 1012787 |
| 1726785300 | 47.38 | 1.84 | 4.04 | 46.82 | 48.07 | 46.2 | 461066 |
| 1726698900 | 45.54 | -0.15 | -0.33 | 45.69 | 47.26 | 45.165 | 313283 |
| 1726612500 | 45.69 | 0.28 | 0.62 | 45.78 | 46.99 | 45.32 | 267590 |
| 1726526100 | 45.41 | -1.28 | -2.74 | 46.87 | 47.17 | 45.23 | 271646 |
| 1726266900 | 46.69 | 1.77 | 3.94 | 45.21 | 47.09 | 45 | 253899 |
| 1726180500 | 44.92 | 0.61 | 1.38 | 44.3 | 45.44 | 43.82 | 209630 |
| 1726094100 | 44.31 | -0.21 | -0.47 | 43.73 | 44.56 | 43.12 | 298610 |
| 1726007700 | 44.52 | 0.59 | 1.34 | 44.2 | 44.66 | 43.5 | 214120 |
| 1725921300 | 43.93 | 0.65 | 1.50 | 43.15 | 44.2 | 43 | 319436 |
| 1725662100 | 43.28 | -0.76 | -1.73 | 44.31 | 44.555 | 42.97 | 277666 |
| 1725575700 | 44.04 | -0.71 | -1.59 | 44.87 | 44.87 | 43.38 | 302398 |
| 1725489300 | 44.75 | 0.02 | 0.04 | 44.32 | 44.93 | 43.52 | 201436 |
| 1725402900 | 44.73 | -1.18 | -2.57 | 45.8 | 46.81 | 44.6 | 366049 |
| 1725057300 | 45.91 | 0.05 | 0.11 | 46.01 | 46.25 | 45.25 | 335139 |
| 1724970900 | 45.86 | 0.5 | 1.10 | 45.61 | 46.8 | 45.15 | 251381 |
| 1724884500 | 45.36 | -1.73 | -3.67 | 46.99 | 49.36 | 43.54 | 879975 |
| 1724798100 | 47.09 | 0.52 | 1.12 | 46.51 | 47.18 | 45.85 | 223661 |
| 1724711700 | 46.57 | 0.35 | 0.76 | 46.34 | 47.01 | 45.99 | 264437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
