News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -3.05247752457 | 47.83 | 49.77 | 46.32 | 1158192 | 47.91842049 | CS |
| 4 | 0.26 | 0.563869008892 | 46.11 | 49.77 | 45.26 | 1287969 | 47.70499874 | CS |
| 12 | 5.73 | 14.0994094488 | 40.64 | 49.77 | 39.13 | 1292515 | 45.50056331 | CS |
| 26 | -9.65 | -17.2259907176 | 56.02 | 56.08 | 35.93 | 1561485 | 44.26083895 | CS |
| 52 | 8.76 | 23.2916777453 | 37.61 | 58.7 | 35.93 | 1030555 | 45.54845228 | CS |
| 156 | -1.19 | -2.50210260723 | 47.56 | 62.56 | 34.04 | 558332 | 45.53549783 | CS |
| 260 | -7.76 | -14.3358581193 | 54.13 | 62.56 | 13 | 577547 | 41.13626908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 46.37 | -0.63 | -1.34 | 46.16 | 46.58 | 44.5 | 2139660 |
| 1736379600 | 47 | -0.88 | -1.84 | 47.62 | 47.67 | 46.53 | 1115429 |
| 1736293200 | 47.88 | -1.13 | -2.31 | 49.19 | 49.19 | 47.25 | 707556 |
| 1736206800 | 49.01 | 2.12 | 4.52 | 47.405 | 49.77 | 46.8801 | 1850208 |
| 1735947600 | 46.89 | -0.88 | -1.84 | 47.76 | 47.89 | 46.64 | 930478 |
| 1735861200 | 47.77 | -0.42 | -0.87 | 48.44 | 48.67 | 47.43 | 897644 |
| 1735688400 | 48.19 | -0.07 | -0.15 | 48.56 | 49.14 | 48.07 | 603554 |
| 1735602000 | 48.26 | -0.82 | -1.67 | 48.74 | 48.87 | 48.07 | 595955 |
| 1735342800 | 49.08 | -0.56 | -1.13 | 49.36 | 49.74 | 48.49 | 1083042 |
| 1735256400 | 49.64 | 0.57 | 1.16 | 48.52 | 49.75 | 48.335 | 625993 |
| 1735077840 | 49.07 | 0.3 | 0.62 | 49.22 | 49.32 | 48.48 | 363334 |
| 1734997200 | 48.77 | 0.13 | 0.27 | 48.37 | 49.13 | 47.76 | 875017 |
| 1734738000 | 48.64 | 2.24 | 4.83 | 45.965 | 48.93 | 45.67 | 1902277 |
| 1734651600 | 46.4 | 0.15 | 0.32 | 46.99 | 47.29 | 45.5028 | 1583100 |
| 1734565200 | 46.25 | -1.26 | -2.65 | 47.61 | 48.18 | 45.26 | 2853513 |
| 1734478800 | 47.51 | -0.47 | -0.98 | 47.555 | 48.41 | 46.85 | 2336062 |
| 1734392400 | 47.98 | 1.88 | 4.08 | 46.055 | 48.16 | 45.63 | 2368141 |
| 1734133200 | 46.1 | -0.5 | -1.07 | 46.445 | 46.625 | 45.885 | 1017261 |
| 1734046800 | 46.6 | 0.46 | 1.00 | 46.48 | 47.39 | 46.01 | 1291172 |
| 1733960400 | 46.14 | -0.15 | -0.32 | 46.8 | 47.49 | 46.13 | 1180255 |
| 1733874000 | 46.29 | -0.35 | -0.75 | 46.79 | 47.3 | 46.15 | 678209 |
| 1733787600 | 46.64 | -0.62 | -1.31 | 47.92 | 48.14 | 46.64 | 774382 |
| 1733528400 | 47.26 | -0.25 | -0.53 | 47.815 | 48.25 | 47.18 | 592032 |
| 1733442000 | 47.51 | -0.82 | -1.70 | 47.83 | 48.6485 | 47.51 | 563406 |
| 1733355600 | 48.33 | 1.12 | 2.37 | 47.52 | 48.54 | 46.84 | 831569 |
| 1733269200 | 47.21 | -1.14 | -2.36 | 48.55 | 48.55 | 46.87 | 1078649 |
| 1733182800 | 48.35 | 2.16 | 4.68 | 46.83 | 49.22 | 46.72 | 1629265 |
| 1732917840 | 46.19 | -0.2 | -0.43 | 47.115 | 47.115 | 46.19 | 613828 |
| 1732750800 | 46.39 | 0.32 | 0.69 | 46.55 | 47.48 | 45.91 | 674836 |
| 1732664400 | 46.07 | 0.33 | 0.72 | 45.45 | 46.15 | 45.28 | 3165031 |
| 1732578000 | 45.74 | 0.31 | 0.68 | 46.23 | 47.27 | 45.72 | 2574596 |
| 1732318800 | 45.43 | 0.13 | 0.29 | 46.05 | 46.14 | 45.17 | 1078373 |
| 1732232400 | 45.3 | -0.8 | -1.74 | 46.2 | 46.57 | 45.26 | 1054480 |
| 1732146000 | 46.1 | 0.27 | 0.59 | 45.77 | 46.18 | 45.03 | 796876 |
| 1732059600 | 45.83 | 0.18 | 0.39 | 45.39 | 46.1 | 44.9 | 863403 |
| 1731973200 | 45.65 | -0.29 | -0.63 | 46.155 | 46.61 | 45.49 | 1004415 |
| 1731714000 | 45.94 | -0.61 | -1.31 | 46.61 | 46.91 | 45.4 | 1198335 |
| 1731627600 | 46.55 | 0.23 | 0.50 | 46.935 | 47.52 | 46.02 | 779327 |
| 1731541200 | 46.32 | 0.52 | 1.14 | 45.86 | 46.45 | 45.55 | 691896 |
| 1731454800 | 45.8 | 0.02 | 0.04 | 45.78 | 46 | 44.65 | 963070 |
| 1731368400 | 45.78 | 0.34 | 0.75 | 45.44 | 46.13 | 45.1361 | 1101121 |
| 1731109200 | 45.44 | -0.15 | -0.33 | 45.17 | 45.76 | 44.62 | 1486100 |
| 1731022800 | 45.59 | -0.05 | -0.11 | 44.41 | 46.28 | 43.09 | 2508081 |
| 1730936400 | 45.64 | 3.09 | 7.26 | 45.75 | 48.74 | 44.84 | 5813096 |
| 1730850000 | 42.55 | 0.94 | 2.26 | 41.665 | 42.86 | 41.5 | 1722868 |
| 1730763600 | 41.61 | 0.99 | 2.44 | 40.12 | 41.86 | 40.02 | 1813139 |
| 1730500800 | 40.62 | 1.21 | 3.07 | 39.8 | 40.65 | 39.4311 | 1041450 |
| 1730414400 | 39.41 | -1.58 | -3.85 | 41.265 | 41.38 | 39.25 | 1548658 |
| 1730328000 | 40.99 | -1.44 | -3.39 | 42.26 | 42.44 | 40.965 | 1022410 |
| 1730241600 | 42.43 | 0.32 | 0.76 | 41.95 | 43.3639 | 41.8 | 1471029 |
| 1730155200 | 42.11 | 1.58 | 3.90 | 40.94 | 42.165 | 40.94 | 1183541 |
| 1729896000 | 40.53 | 0.6 | 1.50 | 39.76 | 41.54 | 39.76 | 790505 |
| 1729809600 | 39.93 | 0.56 | 1.42 | 39.61 | 39.96 | 39.13 | 961662 |
| 1729723200 | 39.37 | -0.52 | -1.30 | 39.73 | 40.08 | 39.23 | 583710 |
| 1729636800 | 39.89 | -0.11 | -0.28 | 39.925 | 40.34 | 39.63 | 1179896 |
| 1729550400 | 40 | 0.47 | 1.19 | 39.65 | 40.13 | 39.51 | 1096143 |
| 1729291200 | 39.53 | -0.81 | -2.01 | 40.64 | 40.64 | 39.51 | 848451 |
| 1729204800 | 40.34 | 0.67 | 1.69 | 39.83 | 40.34 | 39.55 | 850684 |
| 1729118400 | 39.67 | 0.48 | 1.22 | 39.68 | 40.3278 | 39.28 | 958331 |
| 1729032000 | 39.19 | -0.08 | -0.20 | 38.97 | 40.13 | 38.6 | 1666137 |
| 1728945600 | 39.27 | 1.23 | 3.23 | 37.76 | 39.72 | 37.23 | 1882403 |
| 1728686400 | 38.04 | 1.62 | 4.45 | 36.31 | 38.04 | 36.27 | 1634109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
