News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.86 | -3.75757575758 | 49.5 | 50.66 | 47.5 | 834269 | 48.94629328 | CS |
| 4 | -2.25 | -4.50992182802 | 49.89 | 52.39 | 45.5 | 1132249 | 49.30259769 | CS |
| 12 | -14.78 | -23.6783082345 | 62.42 | 64.53 | 45.5 | 976830 | 53.41416831 | CS |
| 26 | -4.9 | -9.32622763609 | 52.54 | 64.53 | 45.5 | 887614 | 53.76700046 | CS |
| 52 | -2.51 | -5.00498504487 | 50.15 | 64.53 | 45.5 | 855124 | 54.45401613 | CS |
| 156 | 12.755 | 36.5629926903 | 34.885 | 64.53 | 31.4698 | 964867 | 47.96481388 | CS |
| 260 | 26.7 | 127.507163324 | 20.94 | 64.53 | 10.76 | 1055786 | 37.20118749 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 47.64 | -0.85 | -1.75 | 48.01 | 49.0076 | 47.5 | 945640 |
| 1738366800 | 48.49 | -0.5 | -1.02 | 49.06 | 49.38 | 48.42 | 1073110 |
| 1738280400 | 48.99 | -0.92 | -1.84 | 50.3 | 50.3 | 48.48 | 719100 |
| 1738194000 | 49.91 | -0.43 | -0.85 | 50.16 | 50.55 | 49.37 | 707829 |
| 1738107600 | 50.34 | 0.75 | 1.51 | 49.5 | 50.66 | 49.08 | 725667 |
| 1738021200 | 49.59 | -0.32 | -0.64 | 49.91 | 50.54 | 49.47 | 916862 |
| 1737762000 | 49.91 | -0.36 | -0.72 | 50.66 | 51.04 | 49.58 | 826244 |
| 1737675600 | 50.27 | 0 | 0.00 | 50.27 | 50.27 | 50.27 | 0 |
| 1737589200 | 50.27 | -1.41 | -2.73 | 51.68 | 51.68 | 50.11 | 1171498 |
| 1737502800 | 51.68 | 1.08 | 2.13 | 51.78 | 52.39 | 51.1 | 1223865 |
| 1737157200 | 50.6 | -0.28 | -0.55 | 51.48 | 51.56 | 50.25 | 739226 |
| 1737070800 | 50.88 | -0.73 | -1.41 | 51.25 | 51.425 | 50.34 | 874356 |
| 1736984400 | 51.61 | 2.52 | 5.13 | 50.48 | 52 | 50.05 | 1442868 |
| 1736898000 | 49.09 | 0.62 | 1.28 | 48.95 | 49.42 | 48.41 | 1184554 |
| 1736811600 | 48.47 | 1.58 | 3.37 | 46.53 | 48.665 | 46.53 | 1824916 |
| 1736552400 | 46.89 | -0.68 | -1.43 | 46.83 | 48.06 | 45.5 | 1666918 |
| 1736379600 | 47.57 | -1.32 | -2.70 | 48.66 | 48.66 | 47.41 | 1419790 |
| 1736293200 | 48.89 | -1.52 | -3.02 | 49.89 | 50.83 | 48.5 | 1785786 |
| 1736206800 | 50.41 | 1.52 | 3.11 | 49.56 | 51.74 | 49.4 | 1755020 |
| 1735947600 | 48.89 | -0.26 | -0.53 | 48.79 | 49.476 | 48.08 | 1402243 |
| 1735861200 | 49.15 | -0.45 | -0.91 | 49.96 | 50.32 | 48.905 | 827832 |
| 1735688400 | 49.6 | 0.38 | 0.77 | 49.41 | 50.23 | 49.41 | 716720 |
| 1735602000 | 49.22 | -0.89 | -1.78 | 49.84 | 49.87 | 48.98 | 944988 |
| 1735342800 | 50.11 | -0.96 | -1.88 | 50.41 | 51.165 | 49.69 | 608657 |
| 1735256400 | 51.07 | 0.57 | 1.13 | 50.11 | 51.23 | 49.825 | 683708 |
| 1735077840 | 50.5 | 0.72 | 1.45 | 50.02 | 50.67 | 49.53 | 353102 |
| 1734997200 | 49.78 | -0.49 | -0.97 | 49.98 | 50.62 | 49.45 | 811207 |
| 1734738000 | 50.27 | 0.74 | 1.49 | 48.71 | 50.68 | 48.43 | 3166229 |
| 1734651600 | 49.53 | -1.71 | -3.34 | 51.86 | 52.18 | 49.51 | 1497077 |
| 1734565200 | 51.24 | -2.92 | -5.39 | 54.46 | 54.62 | 50.89 | 1586377 |
| 1734478800 | 54.16 | -2.12 | -3.77 | 55.78 | 56.26 | 54.03 | 1286897 |
| 1734392400 | 56.28 | -0.93 | -1.63 | 56.93 | 57.25 | 55.96 | 993110 |
| 1734133200 | 57.21 | -1.4 | -2.39 | 58.19 | 58.475 | 56.91 | 1329588 |
| 1734046800 | 58.61 | -2.99 | -4.85 | 59.79 | 60.4369 | 58.4 | 1119209 |
| 1733960400 | 61.6 | -0.15 | -0.24 | 62.14 | 62.52 | 61.225 | 928077 |
| 1733874000 | 61.75 | -0.51 | -0.82 | 62.26 | 62.79 | 61.26 | 801043 |
| 1733787600 | 62.26 | 0.89 | 1.45 | 62.38 | 63.49 | 62.114 | 744958 |
| 1733528400 | 61.37 | -0.34 | -0.55 | 61.91 | 61.91 | 60.76 | 685479 |
| 1733442000 | 61.71 | -0.47 | -0.76 | 62.05 | 62.605 | 61.15 | 535535 |
| 1733355600 | 62.18 | -0.98 | -1.55 | 62.97 | 63.45 | 61.83 | 555226 |
| 1733269200 | 63.16 | -0.16 | -0.25 | 63.66 | 64.53 | 62.78 | 728231 |
| 1733182800 | 63.32 | 1.63 | 2.64 | 62.79 | 63.75 | 62.27 | 771974 |
| 1732917840 | 61.69 | 0.32 | 0.52 | 62 | 62.58 | 61.37 | 369901 |
| 1732750800 | 61.37 | -0.78 | -1.26 | 62.3 | 63.11 | 61.16 | 523401 |
| 1732664400 | 62.15 | -0.16 | -0.26 | 62.28 | 62.9 | 61.77 | 680870 |
| 1732578000 | 62.31 | 1.09 | 1.78 | 61.6 | 62.69 | 61.515 | 900819 |
| 1732318800 | 61.22 | 0.78 | 1.29 | 60.42 | 61.75 | 60.39 | 573673 |
| 1732232400 | 60.44 | 0.72 | 1.21 | 60 | 60.84 | 59.38 | 454239 |
| 1732146000 | 59.72 | 0.28 | 0.47 | 59.47 | 60.27 | 59.185 | 496515 |
| 1732059600 | 59.44 | -0.2 | -0.34 | 58.97 | 59.58 | 58.71 | 850354 |
| 1731973200 | 59.64 | 0.29 | 0.49 | 59.72 | 60.505 | 59.45 | 608092 |
| 1731714000 | 59.35 | -0.08 | -0.13 | 59.64 | 60.03 | 58.845 | 771755 |
| 1731627600 | 59.43 | -1.2 | -1.98 | 60.74 | 61.1 | 59.05 | 834768 |
| 1731541200 | 60.63 | -0.78 | -1.27 | 61.42 | 61.82 | 60.52 | 729292 |
| 1731454800 | 61.41 | -1.24 | -1.98 | 62.42 | 62.49 | 60.94 | 874427 |
| 1731368400 | 62.65 | 0.41 | 0.66 | 62.74 | 63.405 | 61.95 | 1135583 |
| 1731109200 | 62.24 | 1.19 | 1.95 | 60.58 | 62.36 | 60.35 | 1234397 |
| 1731022800 | 61.05 | -1.76 | -2.80 | 62.65 | 62.71 | 60.49 | 1241451 |
| 1730936400 | 62.81 | 7.58 | 13.72 | 59.35 | 62.94 | 58.16 | 2033397 |
| 1730850000 | 55.23 | 1.27 | 2.35 | 53.79 | 55.39 | 53.55 | 776031 |
| 1730763600 | 53.96 | -0.47 | -0.86 | 54.14 | 55.08 | 53.76 | 638614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
