News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.99 | -10.4393305439 | 47.8 | 48.23 | 42.04 | 14114416 | 43.83401074 | CS |
| 4 | -0.68 | -1.56357783398 | 43.49 | 48.23 | 42.04 | 11517324 | 45.16277535 | CS |
| 12 | 1.86 | 4.54212454212 | 40.95 | 48.23 | 36.86 | 9823526 | 41.99937401 | CS |
| 26 | -9.24 | -17.7521613833 | 52.05 | 58.72 | 36.86 | 9771370 | 45.76115445 | CS |
| 52 | 13.09 | 44.0444145357 | 29.72 | 58.72 | 29.42 | 10045538 | 42.93671915 | CS |
| 156 | -25.35 | -37.1919014085 | 68.16 | 86.37 | 29.42 | 9530893 | 45.06453093 | CS |
| 260 | -1 | -2.28258388496 | 43.81 | 86.37 | 29.42 | 8591403 | 50.10804588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 42.84 | 0.72 | 1.71 | 41.6 | 42.86 | 41.23 | 14381407 |
| 1740699600 | 42.12 | -1.46 | -3.35 | 43 | 43.26 | 42.04 | 9602133 |
| 1740613200 | 43.58 | 0.65 | 1.51 | 43.05 | 43.94 | 42.6 | 7960360 |
| 1740526800 | 42.93 | -1.11 | -2.52 | 43.77 | 43.87 | 42.16 | 13215713 |
| 1740440400 | 44.04 | -1.29 | -2.85 | 45.41 | 45.465 | 43.46 | 22561153 |
| 1740181200 | 45.33 | -2.76 | -5.74 | 47.8 | 48.23 | 45.15 | 17232622 |
| 1740094800 | 48.09 | 0.68 | 1.43 | 47.4 | 48.225 | 47.2 | 13622894 |
| 1740008400 | 47.41 | -0.1 | -0.21 | 46.9 | 47.8 | 46.78 | 9041998 |
| 1739922000 | 47.51 | 0.97 | 2.08 | 47.39 | 47.62 | 46.76 | 9006745 |
| 1739576400 | 46.54 | -1.21 | -2.53 | 47.79 | 47.91 | 46.54 | 9888915 |
| 1739490000 | 47.75 | 0.94 | 2.01 | 46.99 | 47.995 | 46.67 | 11624640 |
| 1739403600 | 46.81 | 1.32 | 2.90 | 45.31 | 47.0202 | 45.11 | 11956330 |
| 1739317200 | 45.49 | -0.97 | -2.09 | 45.95 | 46.23 | 45.47 | 11472369 |
| 1739230800 | 46.46 | 1.62 | 3.61 | 46 | 46.63 | 45.78 | 10713127 |
| 1738971600 | 44.84 | -0.04 | -0.09 | 45.25 | 45.84 | 44.8 | 7590899 |
| 1738885200 | 44.88 | -0.08 | -0.18 | 44.94 | 45.03 | 44.06 | 11221151 |
| 1738798800 | 44.96 | 1.61 | 3.71 | 44.06 | 45.5193 | 43.97 | 14085535 |
| 1738712400 | 43.35 | 0.23 | 0.53 | 43.39 | 43.545 | 42.98 | 7852698 |
| 1738626000 | 43.12 | 0.4 | 0.94 | 42.91 | 43.7 | 42.655 | 10446655 |
| 1738366800 | 42.72 | -0.37 | -0.86 | 43.49 | 43.495 | 42.47 | 10356453 |
| 1738280400 | 43.09 | 1.5 | 3.61 | 42.38 | 43.52 | 42.25 | 9803273 |
| 1738194000 | 41.59 | 0.24 | 0.58 | 41.44 | 41.99 | 40.99 | 9942867 |
| 1738107600 | 41.35 | -0.22 | -0.53 | 41.57 | 41.65 | 41.02 | 6069846 |
| 1738021200 | 41.57 | -0.47 | -1.12 | 41.7 | 41.75 | 40.845 | 5981857 |
| 1737762000 | 42.04 | 0.36 | 0.86 | 42.45 | 42.85 | 41.99 | 5204665 |
| 1737675600 | 41.68 | 0 | 0.00 | 41.68 | 41.68 | 41.68 | 0 |
| 1737589200 | 41.68 | -0.67 | -1.58 | 42.52 | 42.53 | 41.62 | 6276941 |
| 1737502800 | 42.35 | 0.68 | 1.63 | 41.95 | 42.7 | 41.95 | 7678819 |
| 1737157200 | 41.67 | 0.02 | 0.05 | 41.35 | 41.88 | 41.1001 | 7283004 |
| 1737070800 | 41.65 | 0.28 | 0.68 | 41.87 | 42.14 | 41.45 | 9430001 |
| 1736984400 | 41.37 | 1.21 | 3.01 | 40.78 | 41.5 | 40.35 | 11648984 |
| 1736898000 | 40.16 | 0.99 | 2.53 | 39.5 | 40.28 | 39.19 | 11363313 |
| 1736811600 | 39.17 | 0.07 | 0.18 | 38.88 | 39.185 | 38.53 | 8296693 |
| 1736552400 | 39.1 | -0.03 | -0.08 | 39.77 | 40.26 | 38.82 | 10014422 |
| 1736379600 | 39.13 | 0.97 | 2.54 | 38.2 | 39.15 | 38.11 | 8314904 |
| 1736293200 | 38.16 | 0.37 | 0.98 | 38.41 | 38.954 | 37.844 | 7574882 |
| 1736206800 | 37.79 | -0.32 | -0.84 | 38.12 | 38.3 | 37.68 | 8130897 |
| 1735947600 | 38.11 | -0.26 | -0.68 | 38.41 | 38.49 | 38.0203 | 6254192 |
| 1735861200 | 38.37 | 1.15 | 3.09 | 38.04 | 38.85 | 37.89 | 8287828 |
| 1735688400 | 37.22 | 0.22 | 0.59 | 37.01 | 37.39 | 36.86 | 9341936 |
| 1735602000 | 37 | -0.84 | -2.22 | 37.42 | 37.5 | 36.86 | 7506962 |
| 1735342800 | 37.84 | -0.25 | -0.66 | 37.68 | 38.22 | 37.51 | 5455822 |
| 1735256400 | 38.09 | -0.22 | -0.57 | 38.31 | 38.61 | 38.09 | 5896933 |
| 1735077840 | 38.31 | 0.15 | 0.39 | 38.16 | 38.32 | 37.87 | 3586479 |
| 1734997200 | 38.16 | -0.12 | -0.31 | 38.14 | 38.26 | 37.4637 | 8591362 |
| 1734738000 | 38.28 | 1.26 | 3.40 | 37.25 | 38.4399 | 37.1839 | 23925506 |
| 1734651600 | 37.02 | -0.62 | -1.65 | 37.68 | 37.915 | 36.94 | 12990102 |
| 1734565200 | 37.64 | -2.16 | -5.43 | 39.37 | 39.565 | 37.59 | 16420418 |
| 1734478800 | 39.8 | -0.28 | -0.70 | 39.71 | 40.07 | 39.43 | 12131572 |
| 1734392400 | 40.08 | -0.14 | -0.35 | 40.15 | 40.26 | 39.735 | 10151750 |
| 1734133200 | 40.22 | -1.34 | -3.22 | 41.04 | 41.09 | 40.19 | 11263375 |
| 1734046800 | 41.56 | -0.72 | -1.70 | 41.62 | 42.25 | 41.47 | 7376738 |
| 1733960400 | 42.28 | 0.79 | 1.90 | 41.75 | 42.52 | 41.44 | 8450409 |
| 1733874000 | 41.49 | -0.24 | -0.58 | 42 | 42.11 | 41.46 | 7747153 |
| 1733787600 | 41.73 | 0.62 | 1.51 | 41.68 | 42.43 | 41.6114 | 10747638 |
| 1733528400 | 41.11 | 0.04 | 0.10 | 40.95 | 41.645 | 40.78 | 7748873 |
| 1733442000 | 41.07 | -0.34 | -0.82 | 41.43 | 41.6 | 40.115 | 11037166 |
| 1733355600 | 41.41 | -0.16 | -0.38 | 41.53 | 41.755 | 41.05 | 9648784 |
| 1733269200 | 41.57 | 0.66 | 1.61 | 41.17 | 42.195 | 41.1 | 8714785 |
| 1733182800 | 40.91 | -1.03 | -2.46 | 41.58 | 41.7 | 40.595 | 12583339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
