News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.243794326241 | 45.12 | 46.0699 | 43.9 | 114369 | 44.63585402 | CS |
| 4 | -1.19 | -2.57575757576 | 46.2 | 47.55 | 43.9 | 49413 | 44.99702221 | CS |
| 12 | -0.88 | -1.9176291131 | 45.89 | 48.61 | 43.9 | 39527 | 46.08311439 | CS |
| 26 | 5.35 | 13.4896621281 | 39.66 | 48.61 | 39.66 | 31849 | 44.75224576 | CS |
| 52 | 9.01 | 25.0277777778 | 36 | 48.61 | 33.11 | 38264 | 40.41571963 | CS |
| 156 | 18.06 | 67.012987013 | 26.95 | 48.61 | 24.65 | 48466 | 33.9696918 | CS |
| 260 | 32.53 | 260.657051282 | 12.48 | 48.61 | 0.75 | 156815 | 12.87739511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 45.2 | 0.9 | 2.03 | 44.35 | 45.28 | 44.35 | 33368 |
| 1721428800 | 44.3 | -1.35 | -2.96 | 45.38 | 45.65 | 43.9 | 403067 |
| 1721342400 | 45.65 | 0.15 | 0.33 | 45.45 | 46.0699 | 45.45 | 45130 |
| 1721256000 | 45.5 | 0.16 | 0.35 | 45.1 | 45.75 | 45.1 | 45049 |
| 1721169600 | 45.34 | 0.13 | 0.29 | 45.12 | 45.6699 | 45.12 | 45232 |
| 1721083200 | 45.21 | -0.6 | -1.31 | 45.61 | 46.1664 | 45.2 | 55627 |
| 1720824000 | 45.81 | 0.31 | 0.68 | 45.14 | 45.95 | 45.14 | 11548 |
| 1720737600 | 45.5 | 0.57 | 1.27 | 44.93 | 45.52 | 44.93 | 8004 |
| 1720651200 | 44.93 | -0.18 | -0.39 | 44.94 | 45.2 | 44.67 | 22173 |
| 1720564800 | 45.105 | 0.01 | 0.03 | 44.8 | 45.34 | 44.8 | 15223 |
| 1720478400 | 45.09 | -1.21 | -2.61 | 46.15 | 46.36 | 44.79 | 78023 |
| 1720219200 | 46.3 | -0.86 | -1.82 | 47.24 | 47.2448 | 46.21 | 18099 |
| 1720040640 | 47.16 | 0.9 | 1.95 | 46 | 47.3399 | 46 | 8918 |
| 1719960000 | 46.26 | -0.63 | -1.34 | 46.63 | 47.05 | 46.26 | 18222 |
| 1719873600 | 46.89 | 0.71 | 1.54 | 47.54 | 47.55 | 46.6639 | 16397 |
| 1719614400 | 46.18 | 0 | 0.00 | 46.18 | 46.18 | 46.18 | 0 |
| 1719528000 | 46.18 | 0.05 | 0.11 | 46.08 | 46.45 | 46.0001 | 21746 |
| 1719441600 | 46.13 | -0.17 | -0.37 | 46.37 | 46.68 | 45.625 | 32985 |
| 1719355200 | 46.3 | 0.28 | 0.61 | 46.2 | 46.83 | 46.17 | 10620 |
| 1719268800 | 46.02 | -0.29 | -0.63 | 46.37 | 46.37 | 45.82 | 11764 |
| 1719009600 | 46.31 | 1.3 | 2.89 | 44.76 | 46.356 | 44.76 | 29371 |
| 1718923200 | 45.01 | -2.5 | -5.26 | 47.31 | 47.31 | 44.03 | 70028 |
| 1718750400 | 47.51 | 0.17 | 0.36 | 47.19 | 47.6 | 47.19 | 17392 |
| 1718664000 | 47.34 | 0.51 | 1.09 | 46.83 | 47.49 | 46.65 | 17736 |
| 1718404800 | 46.83 | -0.5 | -1.06 | 47.34 | 47.47 | 46.83 | 14650 |
| 1718318400 | 47.33 | -0.5 | -1.05 | 47.95 | 47.95 | 47.27 | 10587 |
| 1718232000 | 47.83 | 0.13 | 0.27 | 47.75 | 48 | 47.3601 | 16596 |
| 1718145600 | 47.7 | -0.15 | -0.31 | 47.79 | 47.81 | 47.18 | 20654 |
| 1718059200 | 47.85 | 0.52 | 1.10 | 47.41 | 48 | 47.33 | 16883 |
| 1717800000 | 47.33 | 0.15 | 0.32 | 46.85 | 47.46 | 46.85 | 9793 |
| 1717713600 | 47.18 | 0.1 | 0.21 | 46.99 | 47.43 | 46.7619 | 39904 |
| 1717627200 | 47.08 | 0.26 | 0.56 | 46.83 | 47.205 | 46.77 | 35066 |
| 1717540800 | 46.82 | 0.06 | 0.13 | 46.61 | 46.93 | 46.3801 | 35330 |
| 1717454400 | 46.76 | -0.53 | -1.12 | 47.39 | 47.4 | 46.63 | 33532 |
| 1717195200 | 47.29 | 0.94 | 2.03 | 46.81 | 47.37 | 45.8 | 31667 |
| 1717108800 | 46.35 | 0.07 | 0.15 | 46.16 | 46.8208 | 45.7257 | 73581 |
| 1717022400 | 46.28 | -0.45 | -0.96 | 46.73 | 46.73 | 46.27 | 80819 |
| 1716936000 | 46.73 | 0.03 | 0.06 | 46.88 | 47.12 | 46.64 | 20448 |
| 1716590400 | 46.7 | 0.2 | 0.43 | 46.53 | 47.03 | 46.366 | 22541 |
| 1716504000 | 46.5 | -0.64 | -1.36 | 47.15 | 47.16 | 46.42 | 41468 |
| 1716417600 | 47.14 | -1.22 | -2.52 | 47.69 | 47.95 | 47.05 | 86377 |
| 1716331200 | 48.36 | -0.19 | -0.39 | 48.42 | 48.61 | 48.3 | 20032 |
| 1716244800 | 48.55 | 0.18 | 0.37 | 48.54 | 48.61 | 48.3001 | 41267 |
| 1715985600 | 48.37 | 0.69 | 1.45 | 47.94 | 48.465 | 47.77 | 42910 |
| 1715899200 | 47.68 | 0.05 | 0.10 | 47.45 | 47.87 | 47.45 | 34713 |
| 1715812800 | 47.63 | 0.2 | 0.42 | 47.5 | 47.77 | 47.5 | 20632 |
| 1715726400 | 47.43 | 0.08 | 0.17 | 47.14 | 47.47 | 47.0141 | 60259 |
| 1715640000 | 47.35 | 0.07 | 0.15 | 47.29 | 47.67 | 47.28 | 14082 |
| 1715380800 | 47.28 | -0.08 | -0.17 | 47.36 | 47.36 | 47.1549 | 47871 |
| 1715294400 | 47.36 | 0.22 | 0.47 | 47.33 | 47.45 | 47.1 | 35031 |
| 1715208000 | 47.14 | 0.31 | 0.66 | 46.62 | 47.14 | 46.569 | 40749 |
| 1715121600 | 46.83 | 0.37 | 0.80 | 46.73 | 47.06 | 46.65 | 59695 |
| 1715035200 | 46.46 | 0.45 | 0.98 | 46.1 | 46.62 | 46.0533 | 22176 |
| 1714776000 | 46.01 | 0.35 | 0.77 | 45.98 | 46.04 | 45.5901 | 23955 |
| 1714689600 | 45.66 | 0.55 | 1.22 | 45.03 | 45.72 | 44.9945 | 30279 |
| 1714603200 | 45.11 | 0.03 | 0.07 | 45 | 45.39 | 44.96 | 59084 |
| 1714516800 | 45.0799 | -0.81 | -1.77 | 45.89 | 45.93 | 45.0799 | 35143 |
| 1714430400 | 45.89 | 0.06 | 0.13 | 45.83 | 45.98 | 45.77 | 25059 |
| 1714171200 | 45.83 | -0.14 | -0.30 | 45.83 | 46.03 | 45.61 | 27414 |
| 1714084800 | 45.97 | -0.01 | -0.02 | 45.8 | 46.07 | 45.4 | 59494 |
| 1713998400 | 45.98 | 0.05 | 0.11 | 45.75 | 46.02 | 45.69 | 24411 |
| 1713912000 | 45.93 | 0.18 | 0.39 | 45.68 | 46.19 | 45.68 | 16884 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
