News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 2.97872340426 | 39.95 | 41.2 | 39.36 | 7464019 | 39.95736017 | CS |
| 4 | -2.81 | -6.393629124 | 43.95 | 46.04 | 39.02 | 6254856 | 41.7668713 | CS |
| 12 | -5.99 | -12.7095268407 | 47.13 | 49.345 | 39.02 | 6464430 | 44.32048308 | CS |
| 26 | -6.31 | -13.2982086407 | 47.45 | 55.09 | 39.02 | 6556170 | 47.33978487 | CS |
| 52 | -8.86 | -17.72 | 50 | 55.09 | 39.02 | 7701780 | 46.02942524 | CS |
| 156 | 12.59 | 44.0980735552 | 28.55 | 79.4 | 27.4 | 9764131 | 53.23265605 | CS |
| 260 | 14.34 | 53.5074626866 | 26.8 | 79.4 | 4.7 | 9929951 | 38.7684219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 40.37 | -0.09 | -0.22 | 40.31 | 41.1 | 40.06 | 5748046 |
| 1726612800 | 40.46 | 0.82 | 2.07 | 39.8 | 40.56 | 39.75 | 7244570 |
| 1726526400 | 39.64 | 0.19 | 0.48 | 39.73 | 40.15 | 39.385 | 6837818 |
| 1726267200 | 39.45 | -0.56 | -1.40 | 39.79 | 40.09 | 39.36 | 8384651 |
| 1726180800 | 40.01 | 0.08 | 0.20 | 39.81 | 40.445 | 39.38 | 7715907 |
| 1726094400 | 39.93 | -0.3 | -0.75 | 40.26 | 40.26 | 39.02 | 10256254 |
| 1726008000 | 40.23 | -1.17 | -2.83 | 41.0599 | 41.1543 | 40.1 | 7711938 |
| 1725921600 | 41.4 | 0.06 | 0.15 | 41.51 | 41.85 | 41.275 | 7692693 |
| 1725662400 | 41.34 | -0.74 | -1.76 | 42.2601 | 42.38 | 41.08 | 6090963 |
| 1725576000 | 42.08 | -0.16 | -0.38 | 42.355 | 42.4148 | 41.93 | 5173264 |
| 1725489600 | 42.24 | -0.78 | -1.81 | 43.2 | 43.47 | 42.1 | 6313334 |
| 1725403200 | 43.02 | -1.76 | -3.93 | 43.67 | 43.79 | 42.81 | 6174717 |
| 1725057600 | 44.78 | -0.22 | -0.49 | 44.54 | 44.84 | 44.375 | 5831095 |
| 1724971200 | 45 | 0.41 | 0.92 | 44.87 | 45.34 | 44.51 | 4355068 |
| 1724884800 | 44.59 | -0.06 | -0.13 | 44.45 | 44.87 | 44.25 | 3650841 |
| 1724798400 | 44.65 | -0.49 | -1.09 | 45.06 | 45.26 | 44.59 | 3761643 |
| 1724712000 | 45.14 | 0.44 | 0.98 | 45.5 | 46.04 | 45.01 | 5333187 |
| 1724452800 | 44.7 | 1.03 | 2.36 | 44.02 | 44.7703 | 43.95 | 4311848 |
| 1724366400 | 43.67 | -0.17 | -0.39 | 43.95 | 44.08 | 43.54 | 4163502 |
| 1724280000 | 43.84 | -0.2 | -0.45 | 44.51 | 44.64 | 43.61 | 5364830 |
| 1724193600 | 44.04 | -1.15 | -2.54 | 45.03 | 45.03 | 43.8 | 6266675 |
| 1724107200 | 45.19 | 0.1 | 0.22 | 45.26 | 45.54 | 45.05 | 5064167 |
| 1723848000 | 45.09 | -0.35 | -0.77 | 45.02 | 45.42 | 44.95 | 4720725 |
| 1723761600 | 45.44 | 0.95 | 2.14 | 44.75 | 45.55 | 44.74 | 5396761 |
| 1723675200 | 44.49 | -0.15 | -0.34 | 44.8 | 44.84 | 44.17 | 5707341 |
| 1723588800 | 44.64 | -0.69 | -1.52 | 44.76 | 45.04 | 44.34 | 6662242 |
| 1723502400 | 45.33 | 0.41 | 0.91 | 45.12 | 45.48 | 44.98 | 4919933 |
| 1723243200 | 44.92 | -0.19 | -0.42 | 45.13 | 45.19 | 44.3 | 6233302 |
| 1723156800 | 45.11 | 1.94 | 4.49 | 43.77 | 45.21 | 43.6 | 8816470 |
| 1723070400 | 43.17 | 1.19 | 2.83 | 43.49 | 44.45 | 43.14 | 11857459 |
| 1722984000 | 41.98 | 0.5 | 1.21 | 41.54 | 42.4299 | 41.325 | 8346379 |
| 1722897600 | 41.48 | -1.31 | -3.06 | 41.86 | 42.16 | 40.87 | 11757035 |
| 1722638400 | 42.79 | -2.27 | -5.04 | 44.32 | 44.35 | 42.065 | 12074217 |
| 1722552000 | 45.06 | -1.97 | -4.19 | 47.12 | 47.435 | 44.515 | 11131413 |
| 1722465600 | 47.03 | 0.86 | 1.86 | 46.89 | 47.33 | 46.81 | 6689704 |
| 1722379200 | 46.17 | 0.48 | 1.05 | 45.63 | 46.31 | 45.515 | 5227293 |
| 1722292800 | 45.69 | -0.65 | -1.40 | 46.5 | 46.555 | 45.1522 | 5308950 |
| 1722033600 | 46.34 | 0.06 | 0.13 | 46.14 | 46.56 | 45.7826 | 4323423 |
| 1721947200 | 46.28 | 0.7 | 1.54 | 45.63 | 46.645 | 45.49 | 4849569 |
| 1721860800 | 45.58 | -0.38 | -0.83 | 46.34 | 46.63 | 45.56 | 5070559 |
| 1721774400 | 45.96 | -0.73 | -1.56 | 46.54 | 46.655 | 45.77 | 6677087 |
| 1721688000 | 46.69 | -1.05 | -2.20 | 47.5 | 47.51 | 46.46 | 4027875 |
| 1721428800 | 47.74 | -0.72 | -1.49 | 47.89 | 48.315 | 47.53 | 4753788 |
| 1721342400 | 48.46 | -0.19 | -0.39 | 48.38 | 49.08 | 48.2699 | 4777872 |
| 1721256000 | 48.65 | 0.41 | 0.85 | 48.83 | 49.345 | 48.445 | 7558727 |
| 1721169600 | 48.24 | 0.19 | 0.40 | 47.69 | 48.55 | 47.47 | 6133461 |
| 1721083200 | 48.05 | 1.57 | 3.38 | 46.95 | 48.6699 | 46.68 | 8387349 |
| 1720824000 | 46.48 | 0.06 | 0.13 | 46.79 | 46.88 | 46.22 | 4952870 |
| 1720737600 | 46.42 | 0.51 | 1.11 | 45.95 | 46.54 | 45.49 | 6655218 |
| 1720651200 | 45.91 | -0.15 | -0.33 | 46.1 | 46.16 | 45.645 | 5696520 |
| 1720564800 | 46.06 | -0.46 | -0.99 | 46.1 | 46.91 | 45.88 | 6198200 |
| 1720478400 | 46.52 | -0.51 | -1.08 | 46.59 | 46.79 | 45.515 | 11871992 |
| 1720219200 | 47.03 | -1.08 | -2.24 | 47.97 | 48.095 | 46.805 | 6393952 |
| 1720040640 | 48.11 | 0.34 | 0.71 | 47.98 | 48.44 | 47.815 | 3338421 |
| 1719960000 | 47.77 | 0.04 | 0.08 | 48.15 | 48.41 | 47.545 | 4782789 |
| 1719873600 | 47.73 | 0.33 | 0.70 | 47.7 | 48.025 | 47.13 | 4481021 |
| 1719614400 | 47.4 | 0.39 | 0.83 | 47.5 | 47.62 | 46.935 | 7930435 |
| 1719528000 | 47.01 | 0.29 | 0.62 | 47.13 | 47.21 | 46.735 | 3619866 |
| 1719441600 | 46.72 | -0.65 | -1.37 | 47.36 | 47.41 | 46.3802 | 5120783 |
| 1719355200 | 47.37 | -0.27 | -0.57 | 47.56 | 47.57 | 47.005 | 6853979 |
| 1719268800 | 47.64 | 1.82 | 3.97 | 46.06 | 47.985 | 46.01 | 8374099 |
| 1719009600 | 45.82 | -0.17 | -0.37 | 46.27 | 46.29 | 45.6 | 12625857 |
| 1718923200 | 45.99 | 0.34 | 0.74 | 45.64 | 46.285 | 45.4101 | 5367908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
