News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 1.52877697842 | 55.6 | 58.8 | 55.32 | 133584 | 56.79251219 | CS |
| 4 | 6.94 | 14.0173702282 | 49.51 | 58.875 | 47.53 | 172561 | 54.9752071 | CS |
| 12 | 9.75 | 20.8779443255 | 46.7 | 58.875 | 43.7077 | 152122 | 50.24949583 | CS |
| 26 | 20.48 | 56.9363358354 | 35.97 | 58.875 | 34.5 | 157835 | 46.0435598 | CS |
| 52 | 23.7 | 72.3664122137 | 32.75 | 58.875 | 32.75 | 147777 | 41.97058678 | CS |
| 156 | 11.92 | 26.7684706939 | 44.53 | 58.875 | 24.34 | 151764 | 38.16861068 | CS |
| 260 | 17.82 | 46.1299508154 | 38.63 | 58.875 | 14.38 | 155824 | 36.20479911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 56.45 | 0.14 | 0.25 | 57.285 | 57.285 | 55.715 | 88566 |
| 1732750800 | 56.31 | -0.49 | -0.86 | 57.41 | 57.68 | 56.3 | 91216 |
| 1732664400 | 56.8 | -0.45 | -0.79 | 56.78 | 57.29 | 56.52 | 104780 |
| 1732578000 | 57.25 | 0.66 | 1.17 | 57.49 | 58.8 | 57.25 | 169119 |
| 1732318800 | 56.59 | 1.47 | 2.67 | 55.32 | 56.74 | 55.32 | 166489 |
| 1732232400 | 55.12 | 0.78 | 1.44 | 54.96 | 55.91 | 54.82 | 115683 |
| 1732146000 | 54.34 | -0.29 | -0.53 | 54.62 | 54.82 | 53.73 | 97824 |
| 1732059600 | 54.63 | -0.15 | -0.27 | 54.42 | 54.85 | 53.75 | 91160 |
| 1731973200 | 54.78 | -1.05 | -1.88 | 56.02 | 56.11 | 54.51 | 156095 |
| 1731714000 | 55.83 | -0.38 | -0.68 | 56.41 | 56.87 | 55.17 | 100947 |
| 1731627600 | 56.21 | -0.3 | -0.53 | 56.435 | 56.91 | 55.77 | 121050 |
| 1731541200 | 56.51 | -0.59 | -1.03 | 57.795 | 58.875 | 56.45 | 148135 |
| 1731454800 | 57.1 | -0.63 | -1.09 | 57.69 | 58.45 | 56.97 | 155379 |
| 1731368400 | 57.73 | 1.96 | 3.51 | 56.8 | 58.46 | 56.725 | 145737 |
| 1731109200 | 55.77 | 1.45 | 2.67 | 54.65 | 56.15 | 54.08 | 234419 |
| 1731022800 | 54.32 | -2.03 | -3.60 | 55.27 | 55.67 | 53.74 | 352651 |
| 1730936400 | 56.35 | 7.57 | 15.52 | 54.11 | 56.7 | 53.28 | 570606 |
| 1730850000 | 48.78 | 0.75 | 1.56 | 47.95 | 48.935 | 47.53 | 125324 |
| 1730763600 | 48.03 | -0.88 | -1.80 | 48.42 | 48.535 | 47.73 | 198896 |
| 1730500800 | 48.91 | -0.29 | -0.59 | 49.51 | 49.76 | 48.69 | 107453 |
| 1730414400 | 49.2 | -1.18 | -2.34 | 50.12 | 50.61 | 49.18 | 155383 |
| 1730328000 | 50.38 | 0.44 | 0.88 | 50.05 | 51.625 | 49.5785 | 136976 |
| 1730241600 | 49.94 | -0.21 | -0.42 | 49.79 | 50.14 | 49.22 | 248689 |
| 1730155200 | 50.15 | 2.36 | 4.94 | 48.3 | 50.375 | 48.3 | 172305 |
| 1729896000 | 47.79 | -0.86 | -1.77 | 49.01 | 49.01 | 47.66 | 160306 |
| 1729809600 | 48.65 | 0.05 | 0.10 | 48.54 | 48.77 | 47.76 | 132058 |
| 1729723200 | 48.6 | 0.24 | 0.50 | 48.39 | 48.73 | 47.89 | 156689 |
| 1729636800 | 48.36 | 0.44 | 0.92 | 48 | 48.6858 | 47.875 | 87923 |
| 1729550400 | 47.92 | -1.26 | -2.56 | 49.62 | 49.62 | 47.61 | 127401 |
| 1729291200 | 49.18 | -0.8 | -1.60 | 49.98 | 49.99 | 49 | 152861 |
| 1729204800 | 49.98 | -0.63 | -1.24 | 50.42 | 50.77 | 49.39 | 170314 |
| 1729118400 | 50.61 | 2.7 | 5.64 | 48.66 | 51.4 | 48.385 | 200724 |
| 1729032000 | 47.91 | 0.18 | 0.38 | 47.54 | 49.26 | 45.8161 | 195428 |
| 1728945600 | 47.73 | 0.2 | 0.42 | 47.47 | 48.35 | 47.11 | 125665 |
| 1728686400 | 47.53 | 1.82 | 3.98 | 46.02 | 47.6 | 46.02 | 87773 |
| 1728600000 | 45.71 | -0.22 | -0.48 | 45.455 | 45.79 | 45.13 | 134775 |
| 1728513600 | 45.93 | 0.33 | 0.72 | 45.36 | 46.275 | 45.36 | 147110 |
| 1728427200 | 45.6 | -0.05 | -0.11 | 45.49 | 46.2 | 45.41 | 141838 |
| 1728340800 | 45.65 | -0.64 | -1.38 | 46.09 | 46.09 | 45.25 | 79904 |
| 1728081600 | 46.29 | 1.33 | 2.96 | 46.09 | 46.33 | 45.58 | 119738 |
| 1727995200 | 44.96 | 0.02 | 0.04 | 44.68 | 45.49 | 44.405 | 115814 |
| 1727908800 | 44.94 | -0.21 | -0.47 | 45.4 | 45.7 | 44.68 | 89788 |
| 1727822400 | 45.15 | -1.78 | -3.79 | 46.72 | 47 | 45.06 | 126372 |
| 1727735520 | 46.93 | 0.75 | 1.62 | 46.18 | 47.25 | 46.04 | 120836 |
| 1727476800 | 46.18 | -0.2 | -0.43 | 46.7 | 47.18 | 46.05 | 101889 |
| 1727390400 | 46.38 | 0.55 | 1.20 | 46.29 | 46.76 | 45.73 | 122202 |
| 1727304000 | 45.83 | -1.11 | -2.36 | 46.85 | 46.88 | 45.81 | 95559 |
| 1727217600 | 46.94 | -0.47 | -0.99 | 47.45 | 47.71 | 46.67 | 99630 |
| 1727131200 | 47.41 | -0.43 | -0.90 | 48.09 | 48.09 | 47.14 | 95638 |
| 1726872000 | 47.84 | -1.39 | -2.82 | 48.67 | 48.89 | 47.72 | 615167 |
| 1726785600 | 49.23 | 1.28 | 2.67 | 48.54 | 49.33 | 47.96 | 129153 |
| 1726699200 | 47.95 | 0.61 | 1.29 | 47.33 | 49.97 | 46.5486 | 133164 |
| 1726612800 | 47.34 | 0.33 | 0.70 | 47.11 | 48.59 | 47.06 | 106775 |
| 1726526400 | 47.01 | 0.55 | 1.18 | 46.73 | 47.31 | 46 | 102539 |
| 1726267200 | 46.46 | 1.36 | 3.02 | 45.75 | 46.53 | 45.67 | 88845 |
| 1726180800 | 45.1 | 0.39 | 0.87 | 44.915 | 45.35 | 44.5 | 151948 |
| 1726094400 | 44.71 | -0.76 | -1.67 | 44.91 | 45.27 | 43.7077 | 133953 |
| 1726008000 | 45.47 | 0.09 | 0.20 | 45.57 | 45.58 | 44.24 | 93945 |
| 1725921600 | 45.38 | -0.21 | -0.46 | 45.57 | 45.84 | 44.875 | 125054 |
| 1725662400 | 45.59 | -0.88 | -1.89 | 46.3 | 46.795 | 45.35 | 87265 |
| 1725576000 | 46.47 | -0.77 | -1.63 | 46.93 | 47.35 | 46.27 | 95549 |
| 1725489600 | 47.24 | -0.38 | -0.80 | 47.49 | 47.78 | 46.85 | 208127 |
| 1725403200 | 47.62 | -0.6 | -1.24 | 48.48 | 48.5 | 47.25 | 183198 |
| 1725057600 | 48.22 | 0.44 | 0.92 | 47.76 | 48.26 | 47.37 | 115210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
