News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -3.69609856263 | 48.7 | 49.5687 | 46.33 | 2410249 | 48.27956177 | CS |
| 4 | 0.58 | 1.25215889465 | 46.32 | 49.5687 | 45.21 | 2452366 | 47.34035913 | CS |
| 12 | -6.15 | -11.5928369463 | 53.05 | 53.57 | 45.21 | 2917379 | 48.40631219 | CS |
| 26 | 6.15 | 15.0920245399 | 40.75 | 55.95 | 40.545 | 3000037 | 48.66038037 | CS |
| 52 | 4.6 | 10.8747044917 | 42.3 | 55.95 | 39.68 | 2954271 | 47.20056312 | CS |
| 156 | 19.6 | 71.7948717949 | 27.3 | 63.3 | 21.915 | 3526412 | 44.34276488 | CS |
| 260 | 29.52 | 169.850402762 | 17.38 | 63.3 | 2.1 | 4156671 | 29.97826686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 46.78 | -0.46 | -0.97 | 46.92 | 47.13 | 46.33 | 2618707 |
| 1721428800 | 47.24 | -0.56 | -1.17 | 47.54 | 47.73 | 46.91 | 2053419 |
| 1721342400 | 47.8 | -0.67 | -1.38 | 48.57 | 48.810357 | 47.695 | 1692539 |
| 1721256000 | 48.47 | 0.01 | 0.02 | 48.59 | 49.5687 | 48.43 | 3250671 |
| 1721169600 | 48.46 | -0.43 | -0.88 | 48.54 | 48.79 | 48.17 | 1763375 |
| 1721083200 | 48.89 | 0.65 | 1.35 | 48.7 | 49.34 | 48.37 | 3291243 |
| 1720824000 | 48.24 | 0.08 | 0.17 | 48.9 | 49.05 | 48.1 | 2148117 |
| 1720737600 | 48.16 | 0.82 | 1.73 | 47.45 | 48.46 | 47.235 | 2628545 |
| 1720651200 | 47.34 | 0.87 | 1.87 | 46.2 | 47.36 | 46.2 | 2039515 |
| 1720564800 | 46.47 | -0.25 | -0.54 | 46.25 | 47.11 | 46.1 | 1279631 |
| 1720478400 | 46.72 | 0.2 | 0.43 | 46.3 | 46.8 | 46.1 | 1757351 |
| 1720219200 | 46.52 | -1.29 | -2.70 | 47.87 | 47.93 | 46.421 | 3700926 |
| 1720040640 | 47.81 | 0.92 | 1.96 | 47 | 48.29 | 46.96 | 1560705 |
| 1719960000 | 46.89 | -0.05 | -0.11 | 47.41 | 47.74 | 46.6 | 2043923 |
| 1719873600 | 46.94 | 0.37 | 0.79 | 47.35 | 47.53 | 46.43 | 2579982 |
| 1719614400 | 46.57 | 0 | 0.00 | 46.57 | 46.57 | 46.57 | 0 |
| 1719528000 | 46.57 | 0.6 | 1.31 | 46.27 | 46.62 | 46.05 | 2682933 |
| 1719441600 | 45.97 | -0.7 | -1.50 | 46.63 | 46.63 | 45.21 | 3382862 |
| 1719355200 | 46.67 | -0.54 | -1.14 | 47 | 47 | 46.16 | 2633812 |
| 1719268800 | 47.21 | 1.16 | 2.52 | 46.32 | 47.38 | 46.24 | 3653033 |
| 1719009600 | 46.05 | -0.56 | -1.20 | 46.75 | 46.8 | 45.7 | 9999990 |
| 1718923200 | 46.61 | 0.67 | 1.46 | 45.98 | 46.95 | 45.72 | 2965429 |
| 1718750400 | 45.94 | 0.31 | 0.68 | 45.75 | 46.43 | 45.68 | 8299737 |
| 1718664000 | 45.63 | -0.18 | -0.39 | 45.86 | 45.885 | 45.36 | 6121400 |
| 1718404800 | 45.81 | -1.02 | -2.18 | 46.64 | 46.645 | 45.555 | 2894158 |
| 1718318400 | 46.83 | -1.54 | -3.18 | 48.35 | 48.35 | 46.42 | 2663076 |
| 1718232000 | 48.37 | -0.23 | -0.47 | 49.12 | 49.49 | 48.11 | 2609228 |
| 1718145600 | 48.6 | 0.08 | 0.16 | 48.26 | 48.76 | 47.61 | 2122510 |
| 1718059200 | 48.52 | 0.89 | 1.87 | 47.76 | 48.81 | 47.38 | 2181934 |
| 1717800000 | 47.63 | -0.74 | -1.53 | 48.2 | 48.25 | 47.61 | 2204290 |
| 1717713600 | 48.37 | 0.75 | 1.57 | 47.56 | 48.39 | 47.55 | 2360454 |
| 1717627200 | 47.62 | 0.11 | 0.23 | 47.63 | 48.02 | 47.44 | 2729394 |
| 1717540800 | 47.51 | -0.87 | -1.80 | 47.7 | 47.82 | 47.06 | 2847956 |
| 1717454400 | 48.38 | -3.29 | -6.37 | 51.45 | 51.59 | 48.23 | 3687955 |
| 1717195200 | 51.67 | 1.35 | 2.68 | 50.53 | 51.72 | 50.45 | 4005771 |
| 1717108800 | 50.32 | 1.19 | 2.42 | 49.11 | 50.34 | 49.04 | 3349584 |
| 1717022400 | 49.13 | -0.07 | -0.14 | 49.3 | 49.68 | 48.73 | 3753819 |
| 1716936000 | 49.2 | 0.91 | 1.88 | 48.61 | 49.44 | 48.47 | 2199017 |
| 1716590400 | 48.29 | 0.01 | 0.02 | 48.57 | 48.765 | 48.07 | 2219084 |
| 1716504000 | 48.28 | -0.44 | -0.90 | 49.11 | 49.49 | 48.15 | 1675936 |
| 1716417600 | 48.72 | -0.73 | -1.48 | 49.09 | 49.19 | 48.395 | 2007556 |
| 1716331200 | 49.45 | -0.36 | -0.72 | 49.45 | 50.11 | 49.275 | 2135294 |
| 1716244800 | 49.81 | 0.02 | 0.04 | 50 | 50.15 | 49.535 | 1825012 |
| 1715985600 | 49.79 | 0.49 | 0.99 | 49.56 | 50.17 | 49.25 | 3055834 |
| 1715899200 | 49.3 | -0.68 | -1.36 | 50.17 | 50.33 | 49.26 | 2491602 |
| 1715812800 | 49.98 | 0.2 | 0.40 | 49.96 | 50.55 | 49.35 | 2721172 |
| 1715726400 | 49.78 | -0.01 | -0.02 | 49.86 | 50.205 | 49.35 | 3053821 |
| 1715640000 | 49.79 | -0.15 | -0.30 | 50.24 | 50.5 | 49.74 | 2001262 |
| 1715380800 | 49.94 | -0.96 | -1.89 | 51.19 | 51.32 | 49.845 | 2806434 |
| 1715294400 | 50.9 | -0.01 | -0.02 | 51.22 | 51.64 | 50.61 | 3220901 |
| 1715208000 | 50.91 | -1.6 | -3.05 | 51.1 | 51.76 | 49.82 | 6412388 |
| 1715121600 | 52.51 | 0.1 | 0.19 | 52.41 | 52.9 | 52.27 | 2864498 |
| 1715035200 | 52.41 | 0.87 | 1.69 | 51.82 | 52.85 | 51.82 | 2490195 |
| 1714776000 | 51.54 | 0.47 | 0.92 | 51.2 | 51.64 | 50.58 | 2782248 |
| 1714689600 | 51.07 | 0.34 | 0.67 | 51.25 | 51.66 | 50.87 | 2210313 |
| 1714603200 | 50.73 | -0.59 | -1.15 | 51.07 | 51.29 | 49.965 | 2401497 |
| 1714516800 | 51.32 | -2.19 | -4.09 | 53.14 | 53.16 | 51.27 | 2488770 |
| 1714430400 | 53.51 | 0.25 | 0.47 | 53.05 | 53.57 | 52.9 | 1371121 |
| 1714171200 | 53.26 | 0.12 | 0.23 | 53.01 | 53.47 | 52.64 | 1139323 |
| 1714084800 | 53.14 | 0.24 | 0.45 | 53.07 | 53.445 | 52.31 | 1573447 |
| 1713998400 | 52.9 | 0.13 | 0.25 | 52.46 | 53.07 | 52.36 | 2115780 |
| 1713912000 | 52.77 | 0.59 | 1.13 | 51.89 | 52.9 | 51.45 | 1632454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
