News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.22 | -5.18812806731 | 42.79 | 44.33 | 38.84 | 292592 | 40.68149874 | CS |
| 4 | -6.97 | -14.6613378208 | 47.54 | 49.0494 | 38 | 213781 | 41.66148367 | CS |
| 12 | -4.45 | -9.88449577965 | 45.02 | 51.22 | 38 | 124140 | 44.50760013 | CS |
| 26 | -0.18 | -0.441717791411 | 40.75 | 51.22 | 35.98 | 114033 | 43.89973643 | CS |
| 52 | -7.5 | -15.6022467235 | 48.07 | 52.69 | 32.69 | 109661 | 42.42831306 | CS |
| 156 | -7.13 | -14.9475890985 | 47.7 | 67.5899 | 32.575 | 118076 | 44.88022628 | CS |
| 260 | 5.32 | 15.0921985816 | 35.25 | 90.92 | 26 | 146812 | 49.57549358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 40.57 | 0.41 | 1.02 | 39.99 | 40.73 | 39.79 | 192174 |
| 1721687700 | 40.16 | 0.62 | 1.57 | 39.86 | 40.32 | 38.84 | 254223 |
| 1721428500 | 39.54 | -1.82 | -4.40 | 41.52 | 41.575 | 39.47 | 781053 |
| 1721342100 | 41.36 | -1.62 | -3.77 | 43.03 | 43.398 | 41.32 | 91656 |
| 1721255700 | 42.98 | -1.26 | -2.85 | 43.64 | 44.27 | 42.87 | 185553 |
| 1721169300 | 44.24 | 1.67 | 3.92 | 42.79 | 44.33 | 42.18 | 150475 |
| 1721082900 | 42.57 | 0.6 | 1.43 | 42.31 | 42.97 | 42.18 | 209608 |
| 1720823700 | 41.97 | 0.69 | 1.67 | 41.79 | 42.36 | 41.15 | 179184 |
| 1720737300 | 41.28 | 2.86 | 7.44 | 39.01 | 41.445 | 38.79 | 274038 |
| 1720650900 | 38.42 | -1.15 | -2.91 | 39.57 | 39.72 | 38 | 162300 |
| 1720564500 | 39.57 | -0.29 | -0.73 | 39.9 | 39.9 | 39.01 | 148264 |
| 1720478100 | 39.86 | 0.97 | 2.49 | 39.57 | 40.45 | 38.96 | 149932 |
| 1720218900 | 38.89 | -1 | -2.51 | 40.01 | 40.06 | 38.58 | 233301 |
| 1720040640 | 39.89 | -6.97 | -14.87 | 42.85 | 43.05 | 39.65 | 340703 |
| 1719959700 | 46.86 | 0.68 | 1.47 | 46.29 | 47.91 | 45.8901 | 274868 |
| 1719873300 | 46.18 | -1.7 | -3.55 | 48.98 | 49.0494 | 46.08 | 188021 |
| 1719614100 | 47.88 | 0 | 0.00 | 47.88 | 47.88 | 47.88 | 0 |
| 1719527700 | 47.88 | 0.18 | 0.38 | 47.74 | 48.08 | 47.52 | 66716 |
| 1719441300 | 47.7 | -0.01 | -0.02 | 47.71 | 48.23 | 47.34 | 107115 |
| 1719354900 | 47.71 | 0.14 | 0.29 | 47.54 | 48.17 | 47.02 | 51047 |
| 1719268500 | 47.57 | -0.58 | -1.20 | 47.93 | 48.2 | 47.38 | 91886 |
| 1719009300 | 48.15 | 0.92 | 1.95 | 47.19 | 48.4 | 47.05 | 226160 |
| 1718922900 | 47.23 | 0.02 | 0.04 | 46.86 | 48.44 | 46.49 | 64612 |
| 1718750100 | 47.21 | 0.19 | 0.40 | 46.87 | 47.24 | 46.44 | 47803 |
| 1718663700 | 47.02 | 0.36 | 0.77 | 46.4 | 47.07 | 45.52 | 102755 |
| 1718404500 | 46.66 | -1.96 | -4.03 | 48.03 | 48.29 | 46.51 | 136955 |
| 1718318100 | 48.62 | -0.64 | -1.30 | 50.11 | 50.11 | 48.215 | 152961 |
| 1718231700 | 49.26 | 3.19 | 6.92 | 48.49 | 50.1 | 47.665 | 184473 |
| 1718145300 | 46.07 | -0.39 | -0.84 | 46.02 | 46.42 | 45.31 | 70969 |
| 1718058900 | 46.46 | 0.24 | 0.52 | 45.71 | 46.76 | 45.23 | 64877 |
| 1717799700 | 46.22 | -0.73 | -1.55 | 46.43 | 47.02 | 46.09 | 48198 |
| 1717713300 | 46.95 | -0.1 | -0.21 | 46.76 | 47.22 | 46.5915 | 37620 |
| 1717626900 | 47.05 | 1.83 | 4.05 | 45.37 | 47.09 | 44.48 | 56914 |
| 1717540500 | 45.22 | -0.77 | -1.67 | 45.83 | 46.02 | 44.59 | 77859 |
| 1717454100 | 45.99 | -2.25 | -4.66 | 48.26 | 48.26 | 45.42 | 119180 |
| 1717194900 | 48.24 | -0.49 | -1.01 | 48.77 | 49.4 | 47.62 | 90042 |
| 1717108500 | 48.73 | 0.19 | 0.39 | 49.16 | 49.44 | 48.33 | 63446 |
| 1717022100 | 48.54 | -1.21 | -2.43 | 49.11 | 49.22 | 48.235 | 51291 |
| 1716935700 | 49.75 | -0.08 | -0.16 | 49.85 | 49.98 | 49.21 | 87365 |
| 1716590100 | 49.83 | 0.16 | 0.32 | 50.01 | 50.21 | 49.085 | 54471 |
| 1716503700 | 49.67 | -0.31 | -0.62 | 50.06 | 50.9826 | 48.82 | 88420 |
| 1716417300 | 49.98 | 0.57 | 1.15 | 49.11 | 50.06 | 49.11 | 50466 |
| 1716330900 | 49.41 | -0.63 | -1.26 | 49.96 | 50.09 | 49.26 | 40310 |
| 1716244500 | 50.04 | -0.91 | -1.79 | 50.71 | 50.71 | 49.68 | 66648 |
| 1715985300 | 50.95 | 0.75 | 1.48 | 50.47 | 50.95 | 50.232 | 55669 |
| 1715898900 | 50.205 | -0.05 | -0.09 | 50.21 | 50.7099 | 49.48 | 71377 |
| 1715812500 | 50.25 | 0.79 | 1.60 | 50.08 | 51.22 | 49.8 | 76374 |
| 1715726100 | 49.46 | 0.41 | 0.84 | 49.59 | 50.99 | 49.46 | 90165 |
| 1715639700 | 49.05 | 0.59 | 1.22 | 48.66 | 49.2 | 48.37 | 66629 |
| 1715380500 | 48.46 | 0.12 | 0.25 | 48.43 | 48.56 | 47.68 | 50496 |
| 1715294100 | 48.34 | 0.33 | 0.69 | 47.72 | 48.51 | 47.72 | 45938 |
| 1715207700 | 48.01 | -0.53 | -1.09 | 47.95 | 48.28 | 47.58 | 57254 |
| 1715121300 | 48.54 | 0.33 | 0.68 | 48.68 | 48.81 | 47.87 | 98214 |
| 1715034900 | 48.21 | 1.51 | 3.23 | 47.17 | 48.31 | 46.79 | 89381 |
| 1714775700 | 46.7 | -0.02 | -0.04 | 47 | 47.46 | 46.5 | 57840 |
| 1714689300 | 46.72 | 0.4 | 0.86 | 46.76 | 46.96 | 46.39 | 85024 |
| 1714602900 | 46.32 | 0.97 | 2.14 | 45.24 | 46.815 | 44.82 | 114171 |
| 1714516500 | 45.35 | -0.1 | -0.22 | 45.02 | 45.48 | 44.74 | 69565 |
| 1714430100 | 45.45 | 0.76 | 1.70 | 44.97 | 45.525 | 44.9538 | 55080 |
| 1714170900 | 44.69 | -0.96 | -2.10 | 45.69 | 45.75 | 44.64 | 79538 |
| 1714084500 | 45.65 | -1 | -2.14 | 45.88 | 45.96 | 45.17 | 141941 |
| 1713998100 | 46.65 | 0.65 | 1.41 | 45.86 | 46.85 | 45.81 | 103593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
