News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -0.946008306414 | 43.34 | 45.53 | 42.355 | 339628 | 43.81531903 | CS |
| 4 | 2.69 | 6.68489065606 | 40.24 | 45.53 | 37.96 | 426476 | 42.27304106 | CS |
| 12 | 0.19 | 0.444548432382 | 42.74 | 46.92 | 37.96 | 396891 | 42.64941549 | CS |
| 26 | -3.41 | -7.35865343116 | 46.34 | 50.575 | 37.96 | 352498 | 44.76655375 | CS |
| 52 | -8.71 | -16.8667699458 | 51.64 | 52.13 | 37.19 | 326061 | 44.10202525 | CS |
| 156 | -2.82 | -6.16393442623 | 45.75 | 54.15 | 36.16 | 348182 | 44.78284185 | CS |
| 260 | 8.17 | 23.504027618 | 34.76 | 54.15 | 13.61 | 419657 | 38.2405473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 42.93 | -1.42 | -3.20 | 44.27 | 44.415 | 42.87 | 254435 |
| 1722033600 | 44.35 | 1.2 | 2.78 | 44 | 44.5 | 43.7 | 293905 |
| 1721947200 | 43.15 | 0.64 | 1.51 | 42.58 | 44.52 | 42.3 | 503370 |
| 1721860800 | 42.51 | -2.63 | -5.83 | 44.76 | 45.25 | 42.41 | 340860 |
| 1721774400 | 45.14 | 0.64 | 1.44 | 44.08 | 45.53 | 44.03 | 424707 |
| 1721688000 | 44.5 | 1.51 | 3.51 | 43.34 | 44.5 | 42.65 | 317302 |
| 1721428800 | 42.99 | 0.12 | 0.28 | 42.96 | 43.33 | 42.36 | 332851 |
| 1721342400 | 42.87 | -0.88 | -2.01 | 43.31 | 44.25 | 42.53 | 1123483 |
| 1721256000 | 43.75 | -0.86 | -1.93 | 44.26 | 45 | 43.52 | 991106 |
| 1721169600 | 44.61 | 1.58 | 3.67 | 43.33 | 44.9 | 43.22 | 636814 |
| 1721083200 | 43.03 | 0.35 | 0.82 | 43.02 | 43.78 | 42.66 | 394069 |
| 1720824000 | 42.68 | -0.31 | -0.72 | 43.54 | 43.54 | 42.53 | 386698 |
| 1720737600 | 42.99 | 1.96 | 4.78 | 41.69 | 43.29 | 41.48 | 428822 |
| 1720651200 | 41.03 | 3.05 | 8.03 | 38.46 | 41.11 | 38.46 | 396926 |
| 1720564800 | 37.98 | -1.02 | -2.62 | 38.78 | 38.87 | 37.96 | 251105 |
| 1720478400 | 39 | 0.43 | 1.11 | 38.98 | 39.33 | 38.8 | 314480 |
| 1720219200 | 38.57 | -0.29 | -0.75 | 38.67 | 38.81 | 38.08 | 224515 |
| 1720040640 | 38.86 | 0.6 | 1.57 | 38.57 | 38.87 | 38.09 | 146295 |
| 1719960000 | 38.26 | 0.19 | 0.50 | 38.2 | 38.66 | 38.11 | 317994 |
| 1719873600 | 38.07 | -2.25 | -5.58 | 40.24 | 40.28 | 38 | 480270 |
| 1719614400 | 40.32 | 0 | 0.00 | 40.32 | 40.32 | 40.32 | 0 |
| 1719528000 | 40.32 | -0.63 | -1.54 | 41.14 | 41.14 | 40.3 | 350962 |
| 1719441600 | 40.95 | -0.17 | -0.41 | 40.88 | 41.08 | 40.51 | 326521 |
| 1719355200 | 41.12 | -0.33 | -0.80 | 41.24 | 41.24 | 40.5 | 289448 |
| 1719268800 | 41.45 | -0.32 | -0.77 | 42.01 | 42.43 | 41.43 | 313429 |
| 1719009600 | 41.77 | 0.07 | 0.17 | 41.71 | 42.4 | 41.32 | 1384337 |
| 1718923200 | 41.7 | -0.02 | -0.05 | 41.36 | 42.03 | 41.36 | 310794 |
| 1718750400 | 41.72 | -0.37 | -0.88 | 41.99 | 42.19 | 41.585 | 260922 |
| 1718664000 | 42.09 | 0.16 | 0.38 | 41.7 | 42.35 | 41.26 | 388924 |
| 1718404800 | 41.93 | -0.99 | -2.31 | 42.2 | 42.2 | 41.22 | 295031 |
| 1718318400 | 42.92 | -0.5 | -1.15 | 43.16 | 43.32 | 42.5 | 167072 |
| 1718232000 | 43.42 | 1.06 | 2.50 | 43.89 | 44.68 | 43.35 | 192714 |
| 1718145600 | 42.36 | -0.67 | -1.56 | 42.66 | 42.74 | 42.1 | 224721 |
| 1718059200 | 43.03 | -0.25 | -0.58 | 42.74 | 43.4 | 42.35 | 271303 |
| 1717800000 | 43.28 | -0.54 | -1.23 | 43.16 | 43.82 | 43.1 | 373831 |
| 1717713600 | 43.82 | -0.7 | -1.57 | 44.28 | 44.42 | 43.76 | 159411 |
| 1717627200 | 44.52 | 0.2 | 0.45 | 44.51 | 44.97 | 44.27 | 238570 |
| 1717540800 | 44.32 | -0.97 | -2.14 | 44.97 | 45.265 | 44.22 | 463165 |
| 1717454400 | 45.29 | -1.2 | -2.58 | 46.91 | 46.92 | 44.61 | 274184 |
| 1717195200 | 46.49 | 0.61 | 1.33 | 45.95 | 46.81 | 45.77 | 494251 |
| 1717108800 | 45.88 | 1.8 | 4.08 | 44.43 | 45.9 | 44.43 | 246019 |
| 1717022400 | 44.08 | 0.03 | 0.07 | 43.38 | 44.13 | 43.24 | 294324 |
| 1716936000 | 44.05 | -0.42 | -0.94 | 44.78 | 44.86 | 43.67 | 284625 |
| 1716590400 | 44.47 | 0.64 | 1.46 | 44.29 | 44.515 | 43.97 | 278857 |
| 1716504000 | 43.83 | -0.6 | -1.35 | 44.41 | 44.71 | 43.35 | 283645 |
| 1716417600 | 44.43 | -0.32 | -0.72 | 44.66 | 45.01 | 44.1 | 285491 |
| 1716331200 | 44.75 | -0.25 | -0.56 | 44.78 | 44.96 | 44.46 | 240322 |
| 1716244800 | 45 | -0.24 | -0.53 | 45.24 | 45.791 | 44.98 | 241398 |
| 1715985600 | 45.24 | 0.5 | 1.12 | 44.84 | 45.45 | 44.27 | 298073 |
| 1715899200 | 44.74 | -0.62 | -1.37 | 45.19 | 45.19 | 44.17 | 316679 |
| 1715812800 | 45.36 | 1 | 2.25 | 44.91 | 45.49 | 44.54 | 185159 |
| 1715726400 | 44.36 | 0.53 | 1.21 | 44.59 | 44.59 | 44.1338 | 315168 |
| 1715640000 | 43.83 | 0.02 | 0.05 | 44.21 | 44.21 | 43.44 | 220356 |
| 1715380800 | 43.81 | -0.87 | -1.95 | 44.72 | 45.17 | 43.6 | 274918 |
| 1715294400 | 44.68 | -0.63 | -1.39 | 45.31 | 45.415 | 44.631 | 223716 |
| 1715208000 | 45.31 | 0.3 | 0.67 | 44.69 | 45.78 | 44.42 | 272729 |
| 1715121600 | 45.01 | 1.53 | 3.52 | 44.27 | 45.33 | 44.06 | 467067 |
| 1715035200 | 43.48 | 1.04 | 2.45 | 42.74 | 43.48 | 42.52 | 431954 |
| 1714776000 | 42.44 | 0.55 | 1.31 | 42.75 | 42.91 | 41.88 | 474362 |
| 1714689600 | 41.89 | 0.46 | 1.11 | 41.78 | 42.12 | 41.12 | 581925 |
| 1714603200 | 41.43 | -6.29 | -13.18 | 43.92 | 44.77 | 40.38 | 1167290 |
| 1714516800 | 47.72 | -1.76 | -3.56 | 49.21 | 49.285 | 47.62 | 313838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
