News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 1.87137018714 | 46.49 | 47.57 | 45.5 | 99238 | 46.14619418 | CS |
| 4 | -1.7 | -3.46514472075 | 49.06 | 50.14 | 45.5 | 114084 | 47.16196459 | CS |
| 12 | -5.05 | -9.63556573173 | 52.41 | 55.93 | 45.5 | 111133 | 49.94073948 | CS |
| 26 | 2.87 | 6.45088783996 | 44.49 | 55.93 | 42.94 | 94674 | 49.55087178 | CS |
| 52 | 8.1 | 20.6316861946 | 39.26 | 55.93 | 37.15 | 79233 | 45.74783089 | CS |
| 156 | 13.69 | 40.6593406593 | 33.67 | 55.93 | 29.58 | 111287 | 38.002324 | CS |
| 260 | 19.14 | 67.824238129 | 28.22 | 55.93 | 16.06 | 120811 | 35.17270323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 47.36 | 0.31 | 0.66 | 47 | 47.57 | 47 | 60857 |
| 1737672000 | 47.05 | 0.75 | 1.62 | 46.5 | 47.38 | 46.41 | 126824 |
| 1737585600 | 46.3 | 0.64 | 1.40 | 45.5 | 46.41 | 45.5 | 71064 |
| 1737499200 | 45.66 | 0.01 | 0.02 | 45.7 | 46.2 | 45.5 | 130812 |
| 1737412800 | 45.65 | -0.17 | -0.37 | 46.01 | 46.03 | 45.56 | 43059 |
| 1737153600 | 45.82 | -0.36 | -0.78 | 46.49 | 46.49 | 45.64 | 124431 |
| 1737067200 | 46.18 | 0.07 | 0.15 | 46.12 | 46.36 | 45.99 | 208313 |
| 1736980800 | 46.11 | 0.3 | 0.65 | 46.06 | 46.74 | 45.97 | 118480 |
| 1736894400 | 45.81 | -1.08 | -2.30 | 47 | 47.45 | 45.76 | 271017 |
| 1736808000 | 46.89 | -0.41 | -0.87 | 47.1 | 47.5 | 46.78 | 80721 |
| 1736548800 | 47.3 | -0.43 | -0.90 | 47.48 | 47.6 | 47.06 | 181676 |
| 1736462400 | 47.73 | 0.2 | 0.42 | 47.35 | 47.73 | 47.06 | 88162 |
| 1736376000 | 47.53 | -1.37 | -2.80 | 48.5 | 48.58 | 47.2 | 186922 |
| 1736289600 | 48.9 | 0.14 | 0.29 | 48.75 | 49.82 | 48.75 | 121250 |
| 1736203200 | 48.76 | -0.6 | -1.22 | 49.93 | 50.14 | 48.58 | 96985 |
| 1735944000 | 49.36 | 0.09 | 0.18 | 49.5 | 49.8 | 49 | 53443 |
| 1735857600 | 49.27 | 0.15 | 0.31 | 49.14 | 49.57 | 48.88 | 51697 |
| 1735684800 | 49.12 | -0.18 | -0.37 | 49.08 | 49.29 | 48.66 | 47700 |
| 1735598400 | 49.3 | -0.38 | -0.76 | 49.31 | 49.6 | 49.11 | 61961 |
| 1735339200 | 49.68 | 0.18 | 0.36 | 49.06 | 49.76 | 49.01 | 103085 |
| 1735069200 | 49.5 | 0.67 | 1.37 | 48.79 | 49.64 | 48.79 | 33892 |
| 1734993600 | 48.83 | 0.01 | 0.02 | 48.79 | 49.1 | 48.56 | 106381 |
| 1734734400 | 48.82 | -0.36 | -0.73 | 48.79 | 49.3 | 48.39 | 127591 |
| 1734648000 | 49.18 | 0.21 | 0.43 | 49.87 | 50.47 | 48.99 | 143257 |
| 1734561600 | 48.97 | -0.01 | -0.02 | 48.76 | 49.42 | 48.68 | 161386 |
| 1734475200 | 48.98 | 0.72 | 1.49 | 48.23 | 49.18 | 47.99 | 200524 |
| 1734388800 | 48.26 | 0.25 | 0.52 | 48.33 | 48.63 | 47.65 | 124429 |
| 1734129600 | 48.01 | -0.83 | -1.70 | 49 | 49.2 | 47.96 | 162807 |
| 1734043200 | 48.84 | -1.47 | -2.92 | 50.31 | 50.38 | 48.77 | 220806 |
| 1733956800 | 50.31 | -0.26 | -0.51 | 50.87 | 51.16 | 49.81 | 181698 |
| 1733870400 | 50.57 | -1.6 | -3.07 | 50.01 | 54.15 | 49.95 | 279932 |
| 1733784000 | 52.17 | -0.38 | -0.72 | 52.54 | 52.54 | 51.86 | 123614 |
| 1733524800 | 52.55 | -0.04 | -0.08 | 52.69 | 52.97 | 52.37 | 106442 |
| 1733438400 | 52.59 | -0.21 | -0.40 | 52.65 | 53.22 | 52.45 | 80967 |
| 1733352000 | 52.8 | -0.54 | -1.01 | 52.93 | 53.81 | 52.31 | 183082 |
| 1733265600 | 53.34 | 1.65 | 3.19 | 52.7 | 53.49 | 52.16 | 95712 |
| 1733179200 | 51.69 | 0.14 | 0.27 | 51.03 | 51.78 | 51.03 | 110866 |
| 1732920000 | 51.55 | -0.4 | -0.77 | 52.17 | 52.17 | 51.32 | 45520 |
| 1732833600 | 51.95 | 0.18 | 0.35 | 51.52 | 51.95 | 51.52 | 26808 |
| 1732747200 | 51.77 | 0.79 | 1.55 | 50.9 | 51.81 | 50.9 | 84845 |
| 1732660800 | 50.98 | -1 | -1.92 | 51.43 | 51.84 | 50.55 | 151583 |
| 1732574400 | 51.98 | -1.04 | -1.96 | 52.39 | 53.3 | 51.95 | 151056 |
| 1732315200 | 53.02 | -0.12 | -0.23 | 53 | 53.49 | 52.93 | 104080 |
| 1732228800 | 53.14 | -0.29 | -0.54 | 53.4 | 53.73 | 52.95 | 76724 |
| 1732142400 | 53.43 | 0.55 | 1.04 | 52.81 | 53.45 | 52.5 | 103152 |
| 1732056000 | 52.88 | -0.12 | -0.23 | 53 | 53.56 | 52.62 | 118739 |
| 1731969600 | 53 | -0.79 | -1.47 | 53.77 | 53.8 | 52.91 | 78396 |
| 1731710400 | 53.79 | 0.23 | 0.43 | 53.57 | 54 | 53.22 | 79070 |
| 1731624000 | 53.56 | -0.16 | -0.30 | 53.69 | 54 | 53.41 | 41841 |
| 1731537600 | 53.72 | -0.27 | -0.50 | 53.9 | 54.04 | 53.15 | 88506 |
| 1731451200 | 53.99 | -0.15 | -0.28 | 54.09 | 54.42 | 53.73 | 48980 |
| 1731364800 | 54.14 | -0.82 | -1.49 | 55.01 | 55.28 | 54.14 | 55945 |
| 1731105600 | 54.96 | -0.69 | -1.24 | 55.65 | 55.93 | 54.51 | 83994 |
| 1731019200 | 55.65 | 1.41 | 2.60 | 54.59 | 55.75 | 54.26 | 89758 |
| 1730932800 | 54.24 | 0.49 | 0.91 | 53.77 | 54.45 | 53.5 | 52867 |
| 1730846400 | 53.75 | 0.59 | 1.11 | 53.06 | 54.38 | 53 | 91351 |
| 1730760000 | 53.16 | 0.11 | 0.21 | 52.45 | 53.26 | 52.45 | 67437 |
| 1730497200 | 53.05 | 0.64 | 1.22 | 52.41 | 53.64 | 52.41 | 82920 |
| 1730410800 | 52.41 | -0.72 | -1.36 | 52.81 | 53.05 | 52.38 | 108585 |
| 1730324400 | 53.13 | 0.99 | 1.90 | 51.79 | 53.45 | 51.79 | 79509 |
| 1730238000 | 52.14 | 0.97 | 1.90 | 51.15 | 52.21 | 51.11 | 74514 |
| 1730151600 | 51.17 | 0.07 | 0.14 | 51.4 | 51.47 | 50.95 | 48517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
