News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.43 | 5.25064822818 | 46.28 | 49.02 | 46.28 | 10638 | 47.45900977 | CS |
| 4 | 4.49 | 10.1537765717 | 44.22 | 49.02 | 43.56 | 14662 | 45.47325776 | CS |
| 12 | 5.41 | 12.4942263279 | 43.3 | 49.02 | 40.4103 | 12434 | 44.13327815 | CS |
| 26 | 11.11 | 29.5478723404 | 37.6 | 49.02 | 36.0966 | 12771 | 41.69404702 | CS |
| 52 | 13.78 | 39.4503292299 | 34.93 | 49.02 | 31.5407 | 15514 | 37.46289706 | CS |
| 156 | 20.21 | 70.9122807018 | 28.5 | 49.02 | 28.2209 | 20174 | 35.02579868 | CS |
| 260 | 36.3 | 292.506043513 | 12.41 | 49.02 | 0.5 | 141472 | 10.02371388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 47.590482 | 0.2 | 0.42 | 47.12 | 47.7 | 47.06 | 9605 |
| 1726785600 | 47.39 | -0.16 | -0.34 | 47.75 | 47.75 | 47.37 | 5812 |
| 1726699200 | 47.55 | -0.22 | -0.46 | 47.77 | 48.02 | 47.4925 | 7867 |
| 1726612800 | 47.77 | 0.7 | 1.49 | 47.14 | 47.92 | 47 | 14366 |
| 1726526400 | 47.07 | 1 | 2.17 | 46.28 | 47.21 | 46.28 | 15540 |
| 1726267200 | 46.07 | 0.56 | 1.23 | 45.67 | 46.255 | 45.47 | 9268 |
| 1726180800 | 45.51 | 0.44 | 0.98 | 45.07 | 45.57 | 44.895 | 10751 |
| 1726094400 | 45.07 | 0.07 | 0.16 | 44.78 | 45.2 | 44.5 | 18838 |
| 1726008000 | 45 | -0.14 | -0.31 | 45.2 | 45.2 | 44.82 | 10582 |
| 1725921600 | 45.1416 | 0.09 | 0.20 | 45.25 | 45.3412 | 44.72 | 39177 |
| 1725662400 | 45.05 | -0.22 | -0.49 | 45.27 | 45.67 | 44.86 | 24628 |
| 1725576000 | 45.27 | 0.31 | 0.69 | 45.26 | 45.475 | 44.9601 | 11816 |
| 1725489600 | 44.96 | -0.11 | -0.24 | 45.24 | 45.24 | 44.8001 | 15707 |
| 1725403200 | 45.07 | 0.12 | 0.27 | 44.73 | 45.1 | 43.96 | 14048 |
| 1725057600 | 44.95 | 0.52 | 1.17 | 44.73 | 44.98 | 44.5001 | 31023 |
| 1724971200 | 44.43 | 0.72 | 1.65 | 43.9 | 44.56 | 43.9 | 16936 |
| 1724884800 | 43.71 | -0.64 | -1.44 | 44.13 | 44.7199 | 43.56 | 5815 |
| 1724798400 | 44.35 | -0.3 | -0.67 | 44.41 | 44.71 | 44.205 | 4714 |
| 1724712000 | 44.65 | 0.49 | 1.11 | 44.22 | 44.8348 | 44.22 | 12083 |
| 1724452800 | 44.16 | -0.15 | -0.34 | 43.38 | 44.5 | 43.38 | 32556 |
| 1724366400 | 44.31 | -0.05 | -0.11 | 44.22 | 44.75 | 44.17 | 14501 |
| 1724280000 | 44.36 | -0.08 | -0.18 | 44.52 | 44.885 | 44.33 | 9621 |
| 1724193600 | 44.44 | -0.67 | -1.49 | 45.27 | 45.56 | 44.36 | 19348 |
| 1724107200 | 45.11 | 0.65 | 1.46 | 44.34 | 45.3399 | 44.34 | 12561 |
| 1723848000 | 44.46 | 0.43 | 0.98 | 44 | 44.56 | 44 | 4620 |
| 1723761600 | 44.03 | 0.62 | 1.43 | 43.72 | 44.33 | 43.72 | 10100 |
| 1723675200 | 43.41 | 0.22 | 0.51 | 43.19 | 43.9 | 43.19 | 14897 |
| 1723588800 | 43.19 | -0.3 | -0.69 | 43.3 | 43.62 | 42.8301 | 12958 |
| 1723502400 | 43.49 | 0.25 | 0.58 | 43.24 | 44.05 | 43.2 | 16244 |
| 1723243200 | 43.24 | -0.39 | -0.89 | 43.82 | 44.25 | 43.24 | 9148 |
| 1723156800 | 43.63 | 0.62 | 1.43 | 43.22 | 43.92 | 43.2 | 5557 |
| 1723070400 | 43.0139 | 0.58 | 1.38 | 42.95 | 43.52 | 42.95 | 13105 |
| 1722984000 | 42.4291 | 1.43 | 3.49 | 41.27 | 42.6 | 41.27 | 6109 |
| 1722897600 | 41 | -1.48 | -3.48 | 41.47 | 41.7712 | 40.4103 | 21855 |
| 1722638400 | 42.48 | -0.98 | -2.25 | 43.5 | 43.5 | 42.3 | 11544 |
| 1722552000 | 43.46 | -0.09 | -0.21 | 43.6 | 43.8 | 43.2782 | 9031 |
| 1722465600 | 43.55 | 0.27 | 0.62 | 43.85 | 43.85 | 43.55 | 3589 |
| 1722379200 | 43.28 | 0.33 | 0.77 | 42.98 | 43.28 | 42.98 | 7264 |
| 1722292800 | 42.95 | 0.23 | 0.54 | 42.81 | 42.975 | 42.7 | 4950 |
| 1722033600 | 42.72 | -0.13 | -0.30 | 42.81 | 43.3511 | 42.67 | 7222 |
| 1721947200 | 42.85 | -0.5 | -1.15 | 43.25 | 43.57 | 42.84 | 6242 |
| 1721860800 | 43.35 | -0.9 | -2.03 | 44.21 | 44.32 | 43.18 | 6560 |
| 1721774400 | 44.25 | -0.22 | -0.50 | 44.55 | 44.95 | 44.15 | 6142 |
| 1721688000 | 44.471 | 0.48 | 1.09 | 44 | 44.471 | 44 | 9067 |
| 1721428800 | 43.9895 | 0.4 | 0.92 | 43.7 | 44.04 | 43.455 | 3721 |
| 1721342400 | 43.5867 | 0.38 | 0.87 | 43.28 | 43.7399 | 43.08 | 5020 |
| 1721256000 | 43.21 | 0.01 | 0.01 | 43.37 | 43.395 | 43.1 | 10786 |
| 1721169600 | 43.205 | -0.03 | -0.06 | 43.25 | 43.3299 | 43.1644 | 5929 |
| 1721083200 | 43.23 | 0.26 | 0.61 | 43.18 | 43.46 | 42.8675 | 6545 |
| 1720824000 | 42.97 | 0.2 | 0.47 | 42.73 | 43.24 | 42.705 | 8474 |
| 1720737600 | 42.77 | 0.45 | 1.06 | 42.35 | 42.93 | 42.28 | 15176 |
| 1720651200 | 42.32 | -0.71 | -1.66 | 42.87 | 43 | 42.28 | 36187 |
| 1720564800 | 43.0332 | -0.1 | -0.22 | 43.11 | 43.3521 | 42.92 | 12634 |
| 1720478400 | 43.13 | -0.43 | -0.99 | 43.47 | 43.95 | 43.02 | 11893 |
| 1720219200 | 43.56 | -0 | -0.01 | 43.61 | 43.85 | 43.33 | 18532 |
| 1720040640 | 43.5646 | 0.64 | 1.50 | 43.24 | 43.7 | 43.1 | 4198 |
| 1719960000 | 42.92 | 0.26 | 0.61 | 42.75 | 43.08 | 42.71 | 4892 |
| 1719873600 | 42.66 | -0.21 | -0.49 | 43.3 | 43.3 | 42.5 | 23832 |
| 1719614400 | 42.87 | 0 | 0.00 | 42.87 | 42.87 | 42.87 | 0 |
| 1719528000 | 42.87 | 0.87 | 2.07 | 42.02 | 43.01 | 42.02 | 37790 |
| 1719441600 | 42 | 0.58 | 1.39 | 41.51 | 42.35 | 41.31 | 59211 |
| 1719355200 | 41.425 | 0.4 | 0.99 | 41.2 | 41.6099 | 41 | 14056 |
| 1719268800 | 41.02 | 0.42 | 1.03 | 40.83 | 41.115 | 40.1772 | 35734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
