News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.39 | 5.07646559048 | 47.08 | 49.765 | 46.87 | 561812 | 48.09159711 | CS |
| 4 | 1.15 | 2.37996688742 | 48.32 | 50.56 | 45.01 | 734938 | 47.78784101 | CS |
| 12 | -1.88 | -3.6611489776 | 51.35 | 51.99 | 44.15 | 773284 | 47.88319425 | CS |
| 26 | 6.94 | 16.3178932518 | 42.53 | 52.31 | 39.35 | 1151505 | 46.65530298 | CS |
| 52 | 7.89 | 18.9754689755 | 41.58 | 52.31 | 33.33 | 916400 | 43.73368179 | CS |
| 156 | 8.07 | 19.4927536232 | 41.4 | 52.31 | 29.75 | 779560 | 41.47928966 | CS |
| 260 | 7.58 | 18.0950107424 | 41.89 | 52.96 | 8.41 | 863000 | 38.45874865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 48.31 | 0.68 | 1.43 | 47.68 | 48.985 | 47.51 | 695169 |
| 1721860800 | 47.63 | -1.12 | -2.30 | 48.77 | 49.025 | 47.6 | 451166 |
| 1721774400 | 48.75 | 0.21 | 0.43 | 48.82 | 49.06 | 48.53 | 512836 |
| 1721688000 | 48.54 | 0.99 | 2.08 | 47.7 | 48.72 | 47.28 | 345005 |
| 1721428800 | 47.55 | -0.47 | -0.98 | 47.08 | 47.94 | 46.87 | 804886 |
| 1721342400 | 48.02 | -1.92 | -3.84 | 49.83 | 50.305 | 48.02 | 845800 |
| 1721256000 | 49.94 | 0.06 | 0.12 | 49.75 | 50.56 | 49.75 | 618511 |
| 1721169600 | 49.88 | 1.11 | 2.28 | 48.96 | 50.01 | 48.7 | 552329 |
| 1721083200 | 48.77 | 0.99 | 2.07 | 48 | 49.4975 | 47.65 | 715698 |
| 1720824000 | 47.78 | -0.28 | -0.58 | 48.37 | 48.72 | 47.71 | 650987 |
| 1720737600 | 48.06 | 2.16 | 4.71 | 46.29 | 48.23 | 45.82 | 1276046 |
| 1720651200 | 45.9 | -1.75 | -3.67 | 47.66 | 47.68 | 45.01 | 1312738 |
| 1720564800 | 47.65 | 0.01 | 0.02 | 47.6 | 48.1 | 47.21 | 576239 |
| 1720478400 | 47.64 | 0.12 | 0.25 | 47.52 | 47.91 | 47.5 | 650220 |
| 1720219200 | 47.52 | -0.21 | -0.44 | 47.41 | 47.98 | 46.88 | 1135458 |
| 1720040640 | 47.73 | 0.88 | 1.88 | 46.95 | 47.95 | 46.85 | 439032 |
| 1719960000 | 46.85 | 0.2 | 0.43 | 46.47 | 47.03 | 46.17 | 545274 |
| 1719873600 | 46.65 | -0.88 | -1.85 | 47.61 | 47.685 | 46.41 | 696859 |
| 1719614400 | 47.53 | -0.42 | -0.88 | 48.32 | 48.4601 | 46.99 | 1139561 |
| 1719528000 | 47.95 | 0.09 | 0.19 | 47.78 | 48.11 | 47.59 | 638363 |
| 1719441600 | 47.86 | -0.29 | -0.60 | 47.36 | 48.07 | 47.29 | 1116744 |
| 1719355200 | 48.15 | 0.92 | 1.95 | 47.29 | 48.45 | 47.085 | 1432730 |
| 1719268800 | 47.23 | 0.25 | 0.53 | 47 | 47.67 | 46.96 | 619835 |
| 1719009600 | 46.98 | 0.59 | 1.27 | 46.45 | 47.2 | 46.12 | 1523881 |
| 1718923200 | 46.39 | 0.07 | 0.15 | 46.02 | 46.46 | 45.9 | 478397 |
| 1718750400 | 46.32 | 1 | 2.21 | 45.38 | 46.37 | 45.27 | 565424 |
| 1718664000 | 45.32 | 0.6 | 1.34 | 44.82 | 45.62 | 44.51 | 499041 |
| 1718404800 | 44.72 | -0.7 | -1.54 | 44.65 | 45.06 | 44.15 | 531075 |
| 1718318400 | 45.42 | -0.7 | -1.52 | 45.94 | 46.05 | 45.39 | 559475 |
| 1718232000 | 46.12 | 0.92 | 2.04 | 46.49 | 46.84 | 44.9644 | 505002 |
| 1718145600 | 45.2 | -0.75 | -1.63 | 45.45 | 45.51 | 45 | 584667 |
| 1718059200 | 45.95 | 0.01 | 0.02 | 45.35 | 46.45 | 45.35 | 536233 |
| 1717800000 | 45.94 | -0.26 | -0.56 | 45.44 | 46.41 | 45.42 | 354697 |
| 1717713600 | 46.2 | -0.76 | -1.62 | 46.92 | 47.16 | 46.17 | 398606 |
| 1717627200 | 46.96 | 0.72 | 1.56 | 46.39 | 46.98 | 45.89 | 477008 |
| 1717540800 | 46.24 | -1.04 | -2.20 | 46.8 | 46.93 | 45.985 | 491582 |
| 1717454400 | 47.28 | -0.36 | -0.76 | 47.65 | 47.99 | 46.791 | 561648 |
| 1717195200 | 47.64 | 0.57 | 1.21 | 47.4 | 47.7 | 46.705 | 869512 |
| 1717108800 | 47.07 | 0.52 | 1.12 | 46.72 | 47.09 | 45.78 | 1175589 |
| 1717022400 | 46.55 | -1.31 | -2.74 | 47.35 | 47.68 | 46.42 | 1136574 |
| 1716936000 | 47.86 | -0.69 | -1.42 | 48.81 | 49.1 | 47.78 | 644744 |
| 1716590400 | 48.55 | 0.83 | 1.74 | 48.04 | 48.64 | 47.85 | 441948 |
| 1716504000 | 47.72 | -0.48 | -1.00 | 48.54 | 48.54 | 47.49 | 504351 |
| 1716417600 | 48.2 | -0.57 | -1.17 | 48.69 | 48.8 | 47.79 | 702229 |
| 1716331200 | 48.77 | -0.16 | -0.33 | 48.97 | 49.13 | 48.67 | 568498 |
| 1716244800 | 48.93 | -0.34 | -0.69 | 49.2 | 49.41 | 48.91 | 703773 |
| 1715985600 | 49.27 | -0.15 | -0.30 | 49.44 | 49.85 | 49.13 | 602196 |
| 1715899200 | 49.42 | -0.75 | -1.49 | 49.98 | 50.17 | 49.165 | 552514 |
| 1715812800 | 50.17 | 0.77 | 1.56 | 49.79 | 50.43 | 49.7 | 710495 |
| 1715726400 | 49.4 | 0.52 | 1.06 | 49.19 | 49.58 | 48.81 | 605739 |
| 1715640000 | 48.88 | -0.22 | -0.45 | 49.28 | 49.32 | 48.79 | 570404 |
| 1715380800 | 49.1 | -0.68 | -1.37 | 50.04 | 50.2 | 48.86 | 790585 |
| 1715294400 | 49.78 | 0.82 | 1.67 | 49.01 | 49.84 | 48.8801 | 880679 |
| 1715208000 | 48.96 | 1.17 | 2.45 | 47.33 | 49 | 47.01 | 1436766 |
| 1715121600 | 47.79 | -3.76 | -7.29 | 46.8 | 48.265 | 46.22 | 3284438 |
| 1715035200 | 51.55 | 0.14 | 0.27 | 51.8 | 51.99 | 51.34 | 1329684 |
| 1714776000 | 51.41 | 0.63 | 1.24 | 51.35 | 51.68 | 50.93 | 728247 |
| 1714689600 | 50.78 | 0.49 | 0.97 | 51.12 | 51.17 | 50.38 | 642921 |
| 1714603200 | 50.29 | 0.05 | 0.10 | 50.17 | 51.02 | 49.87 | 898437 |
| 1714516800 | 50.24 | -1.78 | -3.42 | 51.57 | 51.78 | 50.155 | 938435 |
| 1714430400 | 52.02 | 0.36 | 0.70 | 51.71 | 52.13 | 51.62 | 838241 |
| 1714171200 | 51.66 | 0.1 | 0.19 | 51.72 | 52.31 | 51.57 | 742166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
