News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 3.26107807405 | 52.13 | 53.84 | 48.97 | 1248256 | 50.65130892 | CS |
| 4 | 8.41 | 18.5160722149 | 45.42 | 53.84 | 40.645 | 1752499 | 46.65591507 | CS |
| 12 | -5.57 | -9.3771043771 | 59.4 | 63.489 | 40.25 | 2174371 | 50.2440315 | CS |
| 26 | 3.63 | 7.23107569721 | 50.2 | 63.489 | 40.25 | 2201799 | 50.62561091 | CS |
| 52 | 30.06 | 126.461926798 | 23.77 | 63.489 | 20.87 | 2123223 | 42.2566301 | CS |
| 156 | 44.66 | 487.022900763 | 9.17 | 63.489 | 8.21 | 1142687 | 31.78059918 | CS |
| 260 | 47.22 | 714.372163389 | 6.61 | 63.489 | 2.63 | 851985 | 26.90233283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 53.83 | 2.36 | 4.59 | 52.74 | 54.06 | 52.25 | 1940433 |
| 1727995200 | 51.47 | 1.12 | 2.22 | 50.12 | 51.53 | 50.03 | 1463201 |
| 1727908800 | 50.35 | 0.72 | 1.45 | 49.46 | 50.62 | 48.97 | 1306866 |
| 1727822400 | 49.63 | -1.49 | -2.91 | 50.94 | 51.05 | 49.1944 | 1790710 |
| 1727736000 | 51.12 | 0.04 | 0.08 | 50.35 | 51.33 | 50.1712 | 1063736 |
| 1727476800 | 51.08 | -1.01 | -1.94 | 52.13 | 52.13 | 50.63 | 904257 |
| 1727390400 | 52.09 | 1.37 | 2.70 | 52.21 | 53.52 | 51.23 | 1617633 |
| 1727304000 | 50.72 | 0.73 | 1.46 | 49.99 | 50.79 | 49.9 | 1527818 |
| 1727217600 | 49.99 | 0.36 | 0.73 | 49.86 | 50.396 | 48.96 | 884874 |
| 1727131200 | 49.63 | 0.9 | 1.85 | 49 | 49.66 | 48.77 | 1040548 |
| 1726872000 | 48.73 | -0.98 | -1.97 | 49.11 | 49.9 | 48.18 | 1272395 |
| 1726785600 | 49.71 | 2.88 | 6.15 | 49.09 | 49.79 | 48.36 | 2549623 |
| 1726699200 | 46.83 | -0.16 | -0.34 | 47.13 | 48.2799 | 46.6605 | 1557663 |
| 1726612800 | 46.99 | 0.85 | 1.84 | 46.9 | 47.69 | 46.14 | 1120594 |
| 1726526400 | 46.14 | 0.27 | 0.59 | 45.07 | 46.21 | 44.46 | 1422717 |
| 1726267200 | 45.87 | 0.32 | 0.70 | 45.81 | 46.25 | 45.43 | 1119929 |
| 1726180800 | 45.55 | 0.23 | 0.51 | 45.38 | 46.92 | 45.0555 | 1666151 |
| 1726094400 | 45.32 | 1.83 | 4.21 | 43.64 | 45.35 | 42.7604 | 2712350 |
| 1726008000 | 43.49 | 0.92 | 2.16 | 42.54 | 43.57 | 41.745 | 2104426 |
| 1725921600 | 42.57 | 1.54 | 3.75 | 42.36 | 44.0886 | 42.195 | 3214934 |
| 1725662400 | 41.03 | -4.87 | -10.61 | 45.43 | 45.65 | 40.645 | 5455572 |
| 1725576000 | 45.9 | -0.75 | -1.61 | 45.89 | 47.03 | 45.395 | 1659333 |
| 1725489600 | 46.65 | 0.2 | 0.43 | 45.62 | 46.76 | 45.01 | 2354100 |
| 1725403200 | 46.45 | -4.47 | -8.78 | 50 | 50.135 | 46.34 | 1483588 |
| 1725057600 | 50.92 | 0.35 | 0.69 | 51.1 | 51.25 | 49.585 | 1494523 |
| 1724971200 | 50.57 | 0.57 | 1.14 | 50.21 | 52.16 | 50.135 | 2288845 |
| 1724884800 | 50 | -0.33 | -0.66 | 50.01 | 50.27 | 48.54 | 2288717 |
| 1724798400 | 50.33 | -0.67 | -1.31 | 50.42 | 51.525 | 50.02 | 1787463 |
| 1724712000 | 51 | -2.14 | -4.03 | 53 | 53.01 | 50.9301 | 1215458 |
| 1724452800 | 53.14 | 0.49 | 0.93 | 53.36 | 54.58 | 52.97 | 1422612 |
| 1724366400 | 52.65 | -1.02 | -1.90 | 53.96 | 54.07 | 52.62 | 1213354 |
| 1724280000 | 53.67 | -0.36 | -0.67 | 54.05 | 54.12 | 53.345 | 1480984 |
| 1724193600 | 54.03 | -0.13 | -0.24 | 54.49 | 55.34 | 54 | 1576100 |
| 1724107200 | 54.16 | -0.62 | -1.13 | 54.5 | 54.83 | 53.25 | 1703651 |
| 1723848000 | 54.78 | -1.22 | -2.18 | 55.55 | 55.69 | 54.3001 | 1269324 |
| 1723761600 | 56 | 3.73 | 7.14 | 53.37 | 56.61 | 53.18 | 2210124 |
| 1723675200 | 52.27 | 1.08 | 2.11 | 52.15 | 52.36 | 50.85 | 1311157 |
| 1723588800 | 51.19 | 2.01 | 4.09 | 49.95 | 51.63 | 49.83 | 2043511 |
| 1723502400 | 49.18 | 1.4 | 2.93 | 48 | 49.79 | 47.88 | 2072577 |
| 1723243200 | 47.78 | 1.54 | 3.33 | 46.25 | 47.79 | 46.1 | 1408932 |
| 1723156800 | 46.24 | 1.76 | 3.96 | 45.52 | 46.515 | 44.11 | 2654712 |
| 1723070400 | 44.48 | -2.6 | -5.52 | 48.19 | 48.525 | 44.11 | 4230493 |
| 1722984000 | 47.08 | 0.2 | 0.43 | 47.15 | 47.75 | 45.42 | 1759178 |
| 1722897600 | 46.88 | 0.59 | 1.27 | 40 | 48.3 | 40 | 3460084 |
| 1722638400 | 46.29 | -4.1 | -8.14 | 47.09 | 47.7 | 45.52 | 4527277 |
| 1722552000 | 50.39 | -2.05 | -3.91 | 51.58 | 54.12 | 49.63 | 2825200 |
| 1722465600 | 52.44 | 3.56 | 7.28 | 51.3 | 53.2 | 51.3 | 3273188 |
| 1722379200 | 48.88 | -1.12 | -2.24 | 50.37 | 51.31 | 48.3401 | 3593162 |
| 1722292800 | 50 | -2.67 | -5.07 | 53.39 | 53.41 | 49.88 | 3609784 |
| 1722033600 | 52.67 | 1.6 | 3.13 | 53.72 | 54.5 | 52.44 | 3248798 |
| 1721947200 | 51.07 | -2.32 | -4.35 | 55.8 | 55.88 | 50.33 | 6868349 |
| 1721860800 | 53.39 | -4.49 | -7.76 | 56.29 | 56.68 | 53.06 | 3991744 |
| 1721774400 | 57.88 | 0.98 | 1.72 | 56.78 | 58.7 | 56.63 | 1487922 |
| 1721688000 | 56.9 | 0.4 | 0.71 | 57.38 | 58 | 55.93 | 1791551 |
| 1721428800 | 56.5 | 0.18 | 0.32 | 55.9 | 57.745 | 55.9 | 1714784 |
| 1721342400 | 56.32 | -0.52 | -0.91 | 58 | 58.07 | 54.49 | 2869908 |
| 1721256000 | 56.84 | -6.43 | -10.16 | 61.29 | 61.5 | 56.2301 | 4685276 |
| 1721169600 | 63.27 | 2.04 | 3.33 | 61.81 | 63.489 | 61.29 | 2385132 |
| 1721083200 | 61.23 | 1.83 | 3.08 | 59.95 | 62.17 | 59.75 | 2090098 |
| 1720824000 | 59.4 | -0.08 | -0.13 | 59.4 | 60.71 | 58.44 | 1200978 |
| 1720737600 | 59.48 | -1.99 | -3.24 | 61.8 | 61.94 | 58.042 | 2130681 |
| 1720651200 | 61.47 | 2.21 | 3.73 | 59.62 | 62.09 | 59.1 | 1876923 |
| 1720564800 | 59.26 | 0.09 | 0.15 | 59.6 | 60.6496 | 59.12 | 1249246 |
| 1720478400 | 59.17 | 1.55 | 2.69 | 58 | 60.5506 | 57.79 | 1447931 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
