News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.763819095477 | 49.75 | 50.33 | 46.88 | 37086 | 48.48951701 | CS |
| 4 | -0.98 | -1.94637537239 | 50.35 | 51 | 46.88 | 36326 | 49.35113304 | CS |
| 12 | 0 | 0 | 49.37 | 51.87 | 44 | 43996 | 48.06220908 | CS |
| 26 | 9.62 | 24.2012578616 | 39.75 | 51.87 | 39 | 44868 | 45.97503184 | CS |
| 52 | 11.94 | 31.8995458189 | 37.43 | 51.87 | 36.71 | 34863 | 44.03963865 | CS |
| 156 | 24.74 | 100.446609825 | 24.63 | 51.87 | 21.93 | 41162 | 33.41153361 | CS |
| 260 | 43.25 | 706.699346405 | 6.12 | 51.87 | 0.71 | 103709 | 12.84859676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 49.37 | 1.11 | 2.30 | 49.08 | 49.37 | 48.480862 | 38646 |
| 1740699600 | 48.26 | 0.12 | 0.25 | 48.74 | 48.93 | 47.8835 | 27229 |
| 1740613200 | 48.14 | 0.04 | 0.08 | 48.13 | 48.7299 | 47.8136 | 24327 |
| 1740526800 | 48.1 | -0.56 | -1.15 | 46.88 | 48.97 | 46.88 | 41908 |
| 1740440400 | 48.66 | -0.3 | -0.61 | 49.32 | 49.32 | 48.36 | 40638 |
| 1740181200 | 48.96 | -1.52 | -3.01 | 49.75 | 50.33 | 48.65 | 51326 |
| 1740094800 | 50.48 | 0.42 | 0.84 | 50.06 | 50.93 | 49.35 | 35668 |
| 1740008400 | 50.06 | -0.38 | -0.75 | 50.99 | 50.99 | 49.81 | 29732 |
| 1739922000 | 50.44 | 0.94 | 1.90 | 49.58 | 50.48 | 49.3101 | 49632 |
| 1739576400 | 49.5 | -0.11 | -0.22 | 49.99 | 50.46 | 49.2768 | 22722 |
| 1739490000 | 49.61 | 1.15 | 2.37 | 49.06 | 49.697471 | 48.5076 | 25148 |
| 1739403600 | 48.46 | -0.36 | -0.74 | 48.73 | 49.4699 | 48.3 | 29061 |
| 1739317200 | 48.82 | -0.99 | -1.99 | 50.09 | 50.09 | 48.65 | 53075 |
| 1739230800 | 49.81 | 0.63 | 1.28 | 49.18 | 50.11 | 49.18 | 36093 |
| 1738971600 | 49.18 | -0.28 | -0.57 | 49.5 | 49.6548 | 49.01 | 32005 |
| 1738885200 | 49.46 | -1.11 | -2.19 | 51 | 51 | 49.31 | 38630 |
| 1738798800 | 50.57 | 0.73 | 1.46 | 49.77 | 50.64 | 49.73 | 26243 |
| 1738712400 | 49.84 | -0.22 | -0.44 | 50.3 | 50.3 | 49.1639 | 31239 |
| 1738626000 | 50.06 | 0.67 | 1.36 | 49.19 | 50.1046 | 48.86 | 33763 |
| 1738366800 | 49.39 | -0.37 | -0.74 | 50.35 | 50.5299 | 49.11 | 59494 |
| 1738280400 | 49.76 | 0.27 | 0.55 | 50.03 | 50.0456 | 48.6302 | 25890 |
| 1738194000 | 49.49 | 0.08 | 0.16 | 49.77 | 49.97 | 49.3001 | 31105 |
| 1738107600 | 49.41 | 0.36 | 0.73 | 49.1 | 49.53 | 48.62 | 32179 |
| 1738021200 | 49.05 | -1.7 | -3.35 | 50.1 | 50.1 | 48.3958 | 62436 |
| 1737762000 | 50.75 | -0.32 | -0.63 | 50.56 | 51.14 | 50.47 | 44828 |
| 1737675600 | 51.07 | 0 | 0.00 | 51.07 | 51.07 | 51.07 | 0 |
| 1737589200 | 51.07 | -0.09 | -0.18 | 51.65 | 51.65 | 50.9569 | 44638 |
| 1737502800 | 51.16 | 0.74 | 1.47 | 50.6797 | 51.87 | 50.6797 | 67384 |
| 1737157200 | 50.42 | 0.16 | 0.32 | 50.5 | 50.74 | 50.21874 | 42036 |
| 1737070800 | 50.26 | 0.74 | 1.49 | 49.31 | 50.39 | 49.02 | 25356 |
| 1736984400 | 49.52 | 0.07 | 0.14 | 49.2 | 50.2727 | 49.2 | 32490 |
| 1736898000 | 49.45 | 1.34 | 2.79 | 48.74 | 49.6299 | 48.495 | 56409 |
| 1736811600 | 48.11 | 1.11 | 2.36 | 46.86 | 48.26 | 46.64 | 62757 |
| 1736552400 | 47 | -0.31 | -0.66 | 47.49 | 47.6099 | 46.6791 | 30756 |
| 1736379600 | 47.31 | 0.36 | 0.77 | 47.1 | 47.9199 | 46.64 | 75915 |
| 1736293200 | 46.95 | 0.26 | 0.56 | 46.7662 | 46.9899 | 46.52 | 22260 |
| 1736206800 | 46.69 | -0.06 | -0.13 | 46.8 | 47.1 | 46.51 | 78595 |
| 1735947600 | 46.75 | 0.03 | 0.06 | 46.9669 | 47.16 | 46.52 | 91960 |
| 1735861200 | 46.72 | 0.18 | 0.39 | 46.8068 | 47 | 46.26 | 71232 |
| 1735688400 | 46.54 | 0.79 | 1.73 | 46.35 | 47 | 45.75 | 99843 |
| 1735602000 | 45.75 | -0.11 | -0.24 | 45.81 | 46.25 | 45.3801 | 45692 |
| 1735342800 | 45.86 | 0.03 | 0.07 | 45.65 | 46.1139 | 45.363 | 21392 |
| 1735256400 | 45.83 | -0.07 | -0.15 | 46.01 | 46.03 | 45.54 | 61049 |
| 1735077840 | 45.9 | 0.69 | 1.53 | 45.61 | 46.23 | 45.33 | 31469 |
| 1734997200 | 45.21 | 0.21 | 0.47 | 46.72 | 46.72 | 44.58 | 51419 |
| 1734738000 | 45 | 0.61 | 1.37 | 44.58 | 45.37 | 44.505 | 26250 |
| 1734651600 | 44.39 | -0.05 | -0.11 | 44.96 | 45.3986 | 44 | 40960 |
| 1734565200 | 44.44 | -0.97 | -2.14 | 46.005 | 46.005 | 44.21 | 38155 |
| 1734478800 | 45.41 | -0.57 | -1.24 | 46.05 | 46.05 | 45.205 | 48046 |
| 1734392400 | 45.98 | -0.95 | -2.02 | 47.02 | 47.02 | 45.82 | 51036 |
| 1734133200 | 46.93 | -0.24 | -0.51 | 47.865 | 47.95 | 46.93 | 17269 |
| 1734046800 | 47.17 | -0.44 | -0.92 | 47.5 | 47.89 | 47.1 | 27845 |
| 1733960400 | 47.61 | 0.91 | 1.95 | 46.98 | 47.7799 | 46.96 | 25760 |
| 1733874000 | 46.7 | -1.1 | -2.30 | 48.115 | 48.2744 | 46.55 | 54081 |
| 1733787600 | 47.8 | -1.26 | -2.57 | 49.0001 | 49.49 | 47.76 | 48946 |
| 1733528400 | 49.06 | -0.06 | -0.12 | 49.8069 | 49.8069 | 48.72 | 58780 |
| 1733442000 | 49.12 | 1.13 | 2.34 | 48.03 | 49.16 | 47.8932 | 69887 |
| 1733355600 | 47.995 | -1.18 | -2.39 | 48.95 | 49.1918 | 47.9401 | 69413 |
| 1733269200 | 49.17 | -0.63 | -1.27 | 49.54 | 49.9499 | 48.5 | 60660 |
| 1733182800 | 49.8 | -0.69 | -1.37 | 50.71 | 50.71 | 49.04 | 80996 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
