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 | 0.859538784067 | 47.7 | 49.55 | 47.55 | 400710 | 48.57900347 | CS |
| 4 | 3.37 | 7.53240947698 | 44.74 | 49.9 | 44.59 | 403700 | 47.93187148 | CS |
| 12 | 2.54 | 5.5738424402 | 45.57 | 50.28 | 41.71 | 373293 | 47.04924498 | CS |
| 26 | 9.83 | 25.6792058516 | 38.28 | 50.28 | 31.975 | 435456 | 43.0255601 | CS |
| 52 | 20.09 | 71.698786581 | 28.02 | 50.28 | 27.84 | 418232 | 37.79066885 | CS |
| 156 | 1.36 | 2.90909090909 | 46.75 | 50.28 | 12.11 | 573007 | 29.30779855 | CS |
| 260 | -8.45 | -14.9398868458 | 56.56 | 60.5 | 12.11 | 572218 | 34.26091086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 48.41 | -0.25 | -0.51 | 48.945 | 49.261 | 47.68 | 411723 |
| 1732917840 | 48.66 | 0.45 | 0.93 | 49.02 | 49.02 | 48.22 | 181874 |
| 1732750800 | 48.21 | -0.93 | -1.89 | 49.495 | 49.55 | 48.05 | 549817 |
| 1732664400 | 49.14 | 1.06 | 2.20 | 47.7 | 49.225 | 47.55 | 459425 |
| 1732578000 | 48.08 | 0.65 | 1.37 | 48.0901 | 48.83 | 47.74 | 466561 |
| 1732318800 | 47.43 | 1.09 | 2.35 | 46.62 | 47.66 | 46.6 | 358405 |
| 1732232400 | 46.34 | -0.64 | -1.36 | 47.72 | 47.72 | 46.04 | 439114 |
| 1732146000 | 46.98 | 0.17 | 0.36 | 46.815 | 47.029 | 46.24 | 368278 |
| 1732059600 | 46.81 | -0.39 | -0.83 | 46.285 | 47.24 | 46.285 | 199649 |
| 1731973200 | 47.2 | -0.52 | -1.09 | 48.06 | 48.59 | 47.09 | 260174 |
| 1731714000 | 47.72 | -0.07 | -0.15 | 48.165 | 48.2399 | 47.04 | 315629 |
| 1731627600 | 47.79 | -1.05 | -2.15 | 48.85 | 48.9506 | 47.52 | 355160 |
| 1731541200 | 48.84 | 0.6 | 1.24 | 48.57 | 49.9 | 48.57 | 508489 |
| 1731454800 | 48.24 | -0.1 | -0.21 | 48.38 | 49.28 | 48.07 | 837366 |
| 1731368400 | 48.34 | 0.42 | 0.88 | 48.49 | 49.2823 | 48.1 | 297023 |
| 1731109200 | 47.92 | 0.5 | 1.05 | 47.12 | 48.23 | 46.61 | 414238 |
| 1731022800 | 47.42 | -2.23 | -4.49 | 49.1 | 49.25 | 47.32 | 366226 |
| 1730936400 | 49.65 | 3.96 | 8.67 | 48.45 | 49.72 | 47.82 | 500385 |
| 1730850000 | 45.69 | 0.98 | 2.19 | 44.74 | 45.92 | 44.59 | 380765 |
| 1730763600 | 44.71 | 0.68 | 1.54 | 43.89 | 45.195 | 43.6646 | 292509 |
| 1730500800 | 44.03 | 0.36 | 0.82 | 43.97 | 45.025 | 43.97 | 306363 |
| 1730414400 | 43.67 | -0.25 | -0.57 | 43.92 | 44.335 | 43.43 | 329346 |
| 1730328000 | 43.92 | 0.68 | 1.57 | 43.26 | 44.8 | 43.26 | 327069 |
| 1730241600 | 43.24 | 0.33 | 0.77 | 42.6 | 43.51 | 42.5 | 358455 |
| 1730155200 | 42.91 | 0.82 | 1.95 | 42.35 | 43.15 | 42.35 | 330752 |
| 1729896000 | 42.09 | -0.81 | -1.89 | 43.35 | 43.365 | 42.04 | 300642 |
| 1729809600 | 42.9 | 0.44 | 1.04 | 43.84 | 43.84 | 42.02 | 620191 |
| 1729723200 | 42.46 | -4.51 | -9.60 | 45.05 | 45.21 | 41.71 | 759244 |
| 1729636800 | 46.97 | -0.06 | -0.13 | 47.015 | 47.925 | 46.82 | 382389 |
| 1729550400 | 47.03 | -1.2 | -2.49 | 48.4 | 48.4 | 46.95 | 273228 |
| 1729291200 | 48.23 | -1.26 | -2.55 | 49.47 | 49.47 | 47.9 | 242221 |
| 1729204800 | 49.49 | -0.01 | -0.02 | 49.3 | 49.73 | 48.96 | 179231 |
| 1729118400 | 49.5 | 0.71 | 1.46 | 49.13 | 50.12 | 48.86 | 294126 |
| 1729032000 | 48.79 | 0.78 | 1.62 | 48.27 | 49.55 | 48.19 | 252585 |
| 1728945600 | 48.01 | 0.02 | 0.04 | 48.13 | 48.21 | 47.7 | 153690 |
| 1728686400 | 47.99 | 0.84 | 1.78 | 47 | 48.09 | 47 | 180300 |
| 1728600000 | 47.15 | -0.98 | -2.04 | 47.6 | 47.69 | 46.8 | 252724 |
| 1728513600 | 48.13 | 0.01 | 0.02 | 47.92 | 49 | 47.59 | 197049 |
| 1728427200 | 48.12 | 0.37 | 0.77 | 47.935 | 48.935 | 47.675 | 205297 |
| 1728340800 | 47.75 | -0.12 | -0.25 | 47.67 | 47.9 | 47.3 | 249596 |
| 1728081600 | 47.87 | 1.68 | 3.64 | 46.7501 | 47.92 | 46.62 | 251527 |
| 1727995200 | 46.19 | -0.66 | -1.41 | 46.55 | 46.735 | 46.02 | 383360 |
| 1727908800 | 46.85 | -0.45 | -0.95 | 46.59 | 47.225 | 46.18 | 335127 |
| 1727822400 | 47.3 | -1.19 | -2.45 | 48.4 | 48.46 | 47.27 | 277112 |
| 1727735520 | 48.49 | 0.3 | 0.62 | 47.7 | 49.03 | 47.7 | 293975 |
| 1727476800 | 48.19 | -0.05 | -0.10 | 48.77 | 49.095 | 48.035 | 242542 |
| 1727390400 | 48.24 | -0.56 | -1.15 | 49.11 | 49.43 | 48.21 | 277252 |
| 1727304000 | 48.8 | -0.82 | -1.65 | 49.37 | 49.9911 | 48.675 | 338946 |
| 1727217600 | 49.62 | -0.64 | -1.27 | 50.23 | 50.26 | 49.22 | 281837 |
| 1727131200 | 50.26 | 0.77 | 1.56 | 49.65 | 50.27 | 49.13 | 301409 |
| 1726872000 | 49.49 | 0.67 | 1.37 | 48.68 | 50.28 | 48.47 | 1566115 |
| 1726785600 | 48.82 | 1.47 | 3.10 | 48 | 49.09 | 47.06 | 513377 |
| 1726699200 | 47.35 | 0.87 | 1.87 | 46.61 | 47.94 | 46.01 | 442265 |
| 1726612800 | 46.48 | -0.66 | -1.40 | 47.43 | 47.93 | 46.2 | 389098 |
| 1726526400 | 47.14 | 0.79 | 1.70 | 46.44 | 47.18 | 46.17 | 324486 |
| 1726267200 | 46.35 | 1.29 | 2.86 | 45.58 | 46.35 | 45.185 | 335577 |
| 1726180800 | 45.06 | 0.39 | 0.87 | 44.75 | 45.34 | 44.41 | 333856 |
| 1726094400 | 44.67 | 0.3 | 0.68 | 44.04 | 45.08 | 43.72 | 378592 |
| 1726008000 | 44.37 | -1.44 | -3.14 | 45.57 | 45.68 | 43.65 | 600499 |
| 1725921600 | 45.81 | 0.83 | 1.85 | 44.97 | 46.29 | 44.46 | 466431 |
| 1725662400 | 44.98 | -1.21 | -2.62 | 46.295 | 46.43 | 44.88 | 386585 |
| 1725576000 | 46.19 | -1.01 | -2.14 | 47.055 | 47.16 | 45.88 | 371174 |
| 1725489600 | 47.2 | 1.28 | 2.79 | 45.7 | 47.21 | 45.55 | 462035 |
| 1725403200 | 45.92 | -0.84 | -1.80 | 46.485 | 46.575 | 45.36 | 504977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
