News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.68 | 5.04898266767 | 53.08 | 55.96 | 50.71 | 750835 | 52.60240712 | CS |
| 4 | 13.29 | 31.2926771839 | 42.47 | 58.41625 | 42.47 | 1237796 | 51.45438055 | CS |
| 12 | 10.79 | 23.9937736269 | 44.97 | 58.41625 | 37.425 | 1604963 | 43.36437265 | CS |
| 26 | -3.8 | -6.3801208865 | 59.56 | 67.74 | 37.425 | 1550994 | 48.24411111 | CS |
| 52 | -12.06 | -17.782365084 | 67.82 | 76.38 | 37.425 | 1584089 | 55.59818184 | CS |
| 156 | 28.35 | 103.429405327 | 27.41 | 76.38 | 20 | 1245664 | 47.7502878 | CS |
| 260 | 42.48 | 319.879518072 | 13.28 | 76.38 | 8.05 | 1035649 | 39.18102653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 55.96 | 1.47 | 2.70 | 54.62 | 56.13 | 54.535 | 788922 |
| 1732232100 | 54.49 | 1.54 | 2.91 | 53.99 | 54.89 | 53.08 | 624068 |
| 1732145700 | 52.95 | 0.66 | 1.26 | 51.76 | 52.97 | 50.71 | 525974 |
| 1732059300 | 52.29 | -0.3 | -0.57 | 52.74 | 52.74 | 51.94 | 726693 |
| 1731972900 | 52.59 | 1.28 | 2.49 | 51.24 | 52.67 | 51.18 | 1009867 |
| 1731713700 | 51.31 | -2.04 | -3.82 | 53.08 | 53.115 | 51.045 | 867573 |
| 1731627300 | 53.35 | -0.97 | -1.79 | 55.24 | 55.63 | 53.22 | 756976 |
| 1731540900 | 54.32 | -1.05 | -1.90 | 55 | 55.625 | 54.07 | 570956 |
| 1731454500 | 55.37 | -0.52 | -0.93 | 56.11 | 56.82 | 55.2 | 869501 |
| 1731368100 | 55.89 | 0.11 | 0.20 | 55.75 | 55.92 | 54.12 | 740971 |
| 1731108900 | 55.78 | -0.91 | -1.61 | 55.87 | 56.24 | 54.37 | 858379 |
| 1731022500 | 56.69 | -1.01 | -1.75 | 58.025 | 58.41625 | 56.43 | 1260372 |
| 1730936100 | 57.7 | 7.44 | 14.80 | 54.73 | 57.85 | 53.525 | 2660453 |
| 1730849700 | 50.26 | 1.73 | 3.56 | 48.735 | 50.28 | 48.735 | 811128 |
| 1730763300 | 48.53 | 0.58 | 1.21 | 47.58 | 49.52 | 47.2 | 1091795 |
| 1730500500 | 47.95 | 0.13 | 0.27 | 47.83 | 48.3 | 47.37 | 1345227 |
| 1730414100 | 47.82 | -2.07 | -4.15 | 49.54 | 49.54 | 47.07 | 1501919 |
| 1730327700 | 49.89 | -1.11 | -2.18 | 50.905 | 51.47 | 49.87 | 1970880 |
| 1730241300 | 51 | 6.2 | 13.84 | 44.535 | 51.15 | 44.45 | 3477790 |
| 1730154900 | 44.8 | 1.3 | 2.99 | 44.52 | 44.87 | 44.05 | 1953797 |
| 1729895700 | 43.5 | 1.46 | 3.47 | 42.47 | 43.72 | 42.47 | 1131602 |
| 1729809300 | 42.04 | 0.64 | 1.55 | 42 | 42.09 | 41.4 | 949056 |
| 1729722900 | 41.4 | -0.19 | -0.46 | 41.5 | 41.86 | 40.79 | 741309 |
| 1729636500 | 41.59 | -0.04 | -0.10 | 41.37 | 41.66 | 40.93 | 604401 |
| 1729550100 | 41.63 | 0.45 | 1.09 | 41.08 | 41.76 | 40.86 | 771989 |
| 1729290900 | 41.18 | -1.52 | -3.56 | 43.33 | 43.47 | 41.1 | 1154422 |
| 1729204500 | 42.7 | -0.56 | -1.28 | 44.76 | 44.94 | 42.61 | 1172339 |
| 1729118100 | 43.255 | -0.02 | -0.03 | 43.99 | 44 | 42.81 | 861864 |
| 1729031700 | 43.27 | -1.79 | -3.96 | 45.06 | 45.585 | 42.8017 | 1679167 |
| 1728945300 | 45.055 | 1.01 | 2.28 | 44.43 | 45.31 | 44.4 | 1232218 |
| 1728686100 | 44.05 | 1.61 | 3.79 | 41.88 | 44.12 | 41.88 | 1557748 |
| 1728599700 | 42.44 | 0.25 | 0.59 | 41.5525 | 42.46 | 41.05 | 847511 |
| 1728513300 | 42.19 | 1.02 | 2.48 | 41.24 | 42.305 | 40.895 | 733223 |
| 1728426900 | 41.17 | 0.09 | 0.22 | 40.89 | 41.53 | 40.28 | 914661 |
| 1728340500 | 41.08 | 0.03 | 0.07 | 40.79 | 41.37 | 40.59 | 711078 |
| 1728081300 | 41.05 | 0.83 | 2.06 | 41.59 | 41.82 | 40.65 | 862952 |
| 1727994900 | 40.22 | -0.11 | -0.27 | 39.86 | 40.6 | 39.8 | 1013326 |
| 1727908500 | 40.33 | 0.2 | 0.50 | 40.13 | 40.77 | 39.705 | 820710 |
| 1727822100 | 40.13 | -2.09 | -4.95 | 42.22 | 42.35 | 39.96 | 1658848 |
| 1727735520 | 42.22 | 0.1 | 0.24 | 41.53 | 42.57 | 41.53 | 2014293 |
| 1727476500 | 42.12 | -0.35 | -0.82 | 42.85 | 42.86 | 41.68 | 2437765 |
| 1727390100 | 42.47 | 4.13 | 10.77 | 40.8 | 42.895 | 39.965 | 4077910 |
| 1727303700 | 38.34 | -0.32 | -0.83 | 38.48 | 39.03 | 38.15 | 1343969 |
| 1727217300 | 38.66 | 0.08 | 0.21 | 39.17 | 39.6678 | 38.58 | 1794409 |
| 1727130900 | 38.58 | 0 | 0.00 | 38.98 | 38.98 | 38.35 | 1371053 |
| 1726871700 | 38.58 | -0.66 | -1.68 | 38.91 | 39.26 | 38.34 | 9582420 |
| 1726785300 | 39.24 | 0.95 | 2.48 | 39.56 | 40.28 | 38.82 | 2208746 |
| 1726698900 | 38.29 | -0.36 | -0.93 | 39 | 39.6 | 38.01 | 1748895 |
| 1726612500 | 38.65 | -1.13 | -2.84 | 40.57 | 40.57 | 38.3 | 2096138 |
| 1726526100 | 39.78 | -1.09 | -2.67 | 40 | 40.29 | 39.04 | 1978936 |
| 1726266900 | 40.87 | 1.25 | 3.15 | 40.81 | 41.45 | 40.54 | 1640716 |
| 1726180500 | 39.62 | -1.65 | -4.00 | 40.42 | 40.54 | 39.14 | 1666999 |
| 1726094100 | 41.27 | 1.7 | 4.30 | 39.87 | 41.38 | 38.83 | 2107427 |
| 1726007700 | 39.57 | 0.81 | 2.09 | 38.69 | 39.61 | 38.29 | 1907500 |
| 1725921300 | 38.76 | 0.9 | 2.38 | 38.59 | 39.328 | 38.16 | 2556195 |
| 1725662100 | 37.86 | -2.13 | -5.33 | 39.94 | 39.96 | 37.425 | 3318120 |
| 1725575700 | 39.99 | -0.67 | -1.65 | 40.18 | 41.06 | 39.57 | 1321679 |
| 1725489300 | 40.66 | 0.08 | 0.20 | 40.19 | 41.54 | 40.02 | 1605285 |
| 1725402900 | 40.58 | -4.14 | -9.26 | 43.41 | 43.41 | 40.38 | 2577847 |
| 1725057300 | 44.72 | 0.81 | 1.84 | 44.97 | 45.21 | 44.12 | 2293750 |
| 1724970900 | 43.91 | -0.02 | -0.05 | 44.57 | 45.4 | 43.71 | 1169846 |
| 1724884500 | 43.93 | -1.14 | -2.53 | 44.67 | 45.17 | 43.51 | 1013898 |
| 1724798100 | 45.07 | 0.2 | 0.45 | 44.52 | 45.53 | 44 | 963476 |
| 1724711700 | 44.87 | -1.78 | -3.82 | 46.56 | 46.765 | 44.8 | 1199114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
