News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 2.99273193673 | 46.78 | 48.74 | 46.65 | 19796906 | 47.81994773 | CS |
| 4 | 1.08 | 2.29299363057 | 47.1 | 48.74 | 45.65 | 20223921 | 47.19767078 | CS |
| 12 | 0.54 | 1.13350125945 | 47.64 | 50.11 | 44.95 | 19719159 | 47.0945762 | CS |
| 26 | -2.57 | -5.06403940887 | 50.75 | 52.62 | 44.95 | 19698009 | 48.38000056 | CS |
| 52 | -4.03 | -7.71882781076 | 52.21 | 58.185 | 44.95 | 19185896 | 50.23923616 | CS |
| 156 | -5.49 | -10.2291783119 | 53.67 | 64.2667 | 38.605 | 19593245 | 50.40522501 | CS |
| 260 | -9.63 | -16.658017644 | 57.81 | 64.2667 | 32.41 | 20542497 | 48.1904083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 48.04 | -0.48 | -0.99 | 48.15 | 48.64 | 47.98 | 18458695 |
| 1721255700 | 48.52 | 1.1 | 2.32 | 47.46 | 48.74 | 47.35 | 26636462 |
| 1721169300 | 47.42 | 0.02 | 0.04 | 47.45 | 47.965 | 47.215 | 17030508 |
| 1721082900 | 47.4 | 0.02 | 0.04 | 47.41 | 47.485 | 46.785 | 15924685 |
| 1720823700 | 47.38 | 0.62 | 1.33 | 46.78 | 47.855 | 46.65 | 20934181 |
| 1720737300 | 46.76 | 0.49 | 1.06 | 46.19 | 46.9095 | 46.175 | 19746496 |
| 1720650900 | 46.27 | 0.47 | 1.03 | 46.04 | 46.29 | 45.83 | 18734609 |
| 1720564500 | 45.8 | -0.26 | -0.56 | 46 | 46.1 | 45.65 | 17344706 |
| 1720478100 | 46.06 | -0.59 | -1.26 | 46.35 | 46.78 | 45.95 | 19319286 |
| 1720218900 | 46.65 | -0.44 | -0.93 | 46.43 | 46.76 | 46.305 | 11246580 |
| 1720040640 | 47.09 | -0.19 | -0.40 | 47.15 | 47.52 | 47.04 | 8118298 |
| 1719959700 | 47.28 | -0.24 | -0.51 | 47.4 | 47.79 | 46.96 | 19793702 |
| 1719873300 | 47.52 | 0.07 | 0.15 | 47.48 | 47.835 | 47.35 | 17770424 |
| 1719614100 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1719527700 | 47.45 | 0.59 | 1.26 | 46.78 | 47.51 | 46.77 | 16539984 |
| 1719441300 | 46.86 | -0.52 | -1.10 | 47.06 | 47.41 | 46.8 | 13978635 |
| 1719354900 | 47.38 | 0.1 | 0.21 | 47.27 | 47.82 | 46.99 | 17790747 |
| 1719268500 | 47.28 | -0.01 | -0.02 | 47.5 | 47.78 | 47.015 | 19054978 |
| 1719009300 | 47.29 | 0.57 | 1.22 | 47.1 | 47.84 | 47.05 | 65607600 |
| 1718922900 | 46.72 | 0.75 | 1.63 | 45.91 | 46.87 | 45.86 | 25702249 |
| 1718750100 | 45.97 | 0.28 | 0.61 | 45.5 | 45.99 | 45.5 | 17623700 |
| 1718663700 | 45.69 | 0.01 | 0.02 | 45.4 | 45.71 | 44.95 | 16377175 |
| 1718404500 | 45.68 | 0.16 | 0.35 | 45.32 | 45.705 | 44.97 | 15231358 |
| 1718318100 | 45.52 | -0.1 | -0.22 | 45.42 | 45.55 | 45.12 | 16145100 |
| 1718231700 | 45.62 | -0.15 | -0.33 | 45.99 | 46.08 | 45.39 | 16792037 |
| 1718145300 | 45.77 | -0.08 | -0.17 | 45.69 | 45.93 | 45.36 | 17454763 |
| 1718058900 | 45.85 | 0.01 | 0.02 | 45.8 | 45.86 | 45.27 | 13400970 |
| 1717799700 | 45.84 | -0.39 | -0.84 | 45.954 | 46.29 | 45.79 | 15727977 |
| 1717713300 | 46.23 | 0.21 | 0.46 | 45.94 | 46.39 | 45.78 | 15446117 |
| 1717626900 | 46.02 | -1.4 | -2.95 | 47.52 | 47.62 | 45.64 | 28776281 |
| 1717540500 | 47.42 | 0.77 | 1.65 | 46.65 | 47.6 | 46.51 | 23307664 |
| 1717454100 | 46.65 | 0.15 | 0.32 | 46.75 | 46.77 | 46.28 | 23291773 |
| 1717194900 | 46.5 | 0.38 | 0.82 | 46.14 | 46.57 | 46.01 | 39265558 |
| 1717108500 | 46.12 | 0.04 | 0.09 | 46.1 | 46.46 | 46 | 19894639 |
| 1717022100 | 46.08 | -0.2 | -0.43 | 45.9 | 46.33 | 45.8501 | 15991708 |
| 1716935700 | 46.28 | -0.14 | -0.30 | 46.18 | 46.885 | 45.98 | 17698667 |
| 1716590100 | 46.42 | -0.18 | -0.39 | 46.63 | 46.795 | 46.38 | 11935254 |
| 1716503700 | 46.6 | -0.83 | -1.75 | 47.15 | 47.19 | 46.51 | 18822753 |
| 1716417300 | 47.43 | 0.49 | 1.04 | 47.1 | 47.835 | 47.035 | 19928118 |
| 1716330900 | 46.94 | -0.19 | -0.40 | 47.12 | 47.15 | 46.61 | 25166106 |
| 1716244500 | 47.13 | -1.04 | -2.16 | 48.03 | 48.07 | 47.01 | 22027374 |
| 1715985300 | 48.17 | -0.17 | -0.35 | 48.26 | 48.56 | 48.105 | 22017570 |
| 1715898900 | 48.34 | -1.33 | -2.68 | 50.08 | 50.11 | 48.165 | 47926659 |
| 1715812500 | 49.67 | 0.72 | 1.47 | 49.19 | 49.725 | 48.73 | 37104185 |
| 1715726100 | 48.95 | 0.27 | 0.55 | 48.98 | 49.175 | 48.385 | 17463070 |
| 1715639700 | 48.68 | 0.62 | 1.29 | 48.31 | 48.82 | 48.23 | 15146660 |
| 1715380500 | 48.06 | 0.27 | 0.56 | 48 | 48.1 | 47.7 | 12094833 |
| 1715294100 | 47.79 | -0.21 | -0.44 | 48 | 48.09 | 47.65 | 12446482 |
| 1715207700 | 48 | 0.72 | 1.52 | 47.44 | 48.14 | 47.25 | 15129445 |
| 1715121300 | 47.28 | 0.17 | 0.36 | 47.21 | 47.46 | 47.005 | 14305762 |
| 1715034900 | 47.11 | -0.01 | -0.02 | 47.22 | 47.435 | 46.97 | 14162091 |
| 1714775700 | 47.12 | 0.33 | 0.71 | 47.1 | 47.4 | 46.84 | 17934150 |
| 1714689300 | 46.79 | -0.05 | -0.11 | 47.03 | 47.12 | 46.6 | 15454992 |
| 1714602900 | 46.84 | -0.14 | -0.30 | 46.7 | 47.57 | 46.681 | 18261542 |
| 1714516500 | 46.98 | -0.8 | -1.67 | 47.61 | 47.69 | 46.97 | 18531465 |
| 1714430100 | 47.78 | -0.08 | -0.17 | 47.99 | 48.31 | 47.58 | 11597781 |
| 1714170900 | 47.86 | -0.24 | -0.50 | 47.64 | 48.28 | 47.61 | 14658313 |
| 1714084500 | 48.1 | -0.25 | -0.52 | 48.78 | 48.93 | 47.85 | 18775933 |
| 1713998100 | 48.35 | 0.03 | 0.06 | 48.05 | 48.38 | 47.92 | 14823544 |
| 1713911700 | 48.32 | 0.18 | 0.37 | 48.14 | 48.46 | 48.055 | 16239314 |
| 1713825300 | 48.14 | -0.18 | -0.37 | 48.49 | 48.59 | 48 | 20133131 |
| 1713566100 | 48.32 | 0.21 | 0.44 | 48.27 | 48.43 | 48.03 | 20962481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
