News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.99 | 7.34643734644 | 40.7 | 43.69 | 40.0701 | 16887 | 42.46061942 | CS |
| 4 | -4.26 | -8.8842544317 | 47.95 | 50 | 34.21 | 22445 | 41.60602464 | CS |
| 12 | 8.22 | 23.1745136735 | 35.47 | 50 | 33.07 | 18268 | 38.40733567 | CS |
| 26 | -6 | -12.0748641578 | 49.69 | 50 | 33.07 | 21806 | 40.38107045 | CS |
| 52 | 12.69 | 40.935483871 | 31 | 50.99 | 25.62 | 17528 | 40.69682729 | CS |
| 156 | 4.96 | 12.8066098632 | 38.73 | 50.99 | 21.11 | 11593 | 35.23067361 | CS |
| 260 | 22.79 | 109.043062201 | 20.9 | 50.99 | 17.1 | 12481 | 33.60521195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 43.69 | 1.21 | 2.85 | 42.75 | 43.69 | 41.5 | 18686 |
| 1724365800 | 42.48 | 0.13 | 0.31 | 42.14 | 42.75 | 41.35 | 12732 |
| 1724279400 | 42.35 | 0.47 | 1.12 | 42.3 | 42.35 | 40.77 | 9008 |
| 1724193000 | 41.88 | -0.12 | -0.29 | 41.64 | 42.25 | 41.25 | 16263 |
| 1724106600 | 42 | 1.3 | 3.19 | 40.7 | 42 | 40.0701 | 27745 |
| 1723847400 | 40.7 | 0.23 | 0.57 | 39.8 | 41 | 39.8 | 23794 |
| 1723761000 | 40.47 | 2.71 | 7.18 | 38.19 | 40.47 | 36.9144 | 23259 |
| 1723674600 | 37.76 | -0.81 | -2.10 | 38.57 | 38.655 | 37.59 | 10472 |
| 1723588200 | 38.57 | 1.06 | 2.83 | 37.76 | 38.58 | 37.3 | 18212 |
| 1723501800 | 37.51 | -1.12 | -2.90 | 38.14 | 39.15 | 37.1629 | 36813 |
| 1723242600 | 38.63 | -0.27 | -0.69 | 38.69 | 39.4079 | 38.158 | 6390 |
| 1723156200 | 38.9 | 0.64 | 1.67 | 38.52 | 39.4 | 38.1001 | 14327 |
| 1723069800 | 38.26 | -2.15 | -5.32 | 40.45 | 40.45 | 38.25 | 14588 |
| 1722983400 | 40.41 | 1.06 | 2.69 | 38.85 | 40.735 | 38.5901 | 11699 |
| 1722897000 | 39.35 | -1.16 | -2.86 | 34.44 | 39.35 | 32.85 | 32417 |
| 1722637800 | 40.51 | -2.23 | -5.22 | 41.01 | 42.58 | 40.28 | 29758 |
| 1722551400 | 42.74 | -2.41 | -5.34 | 45.25 | 45.5 | 41.53 | 28169 |
| 1722465000 | 45.15 | 0.47 | 1.05 | 44.74 | 45.5 | 43.9201 | 22420 |
| 1722378600 | 44.68 | -0.42 | -0.93 | 45.87 | 46 | 44.1001 | 17383 |
| 1722292200 | 45.1 | 1.51 | 3.46 | 47.95 | 50 | 44.1001 | 78931 |
| 1722033000 | 43.59 | 4.86 | 12.55 | 40 | 43.87 | 39.92 | 47839 |
| 1721946600 | 38.73 | -0.8 | -2.02 | 39.53 | 39.72 | 38.73 | 8688 |
| 1721860200 | 39.53 | -0.02 | -0.05 | 39.33 | 41.19 | 38.5454 | 11105 |
| 1721773800 | 39.55 | 0.39 | 1.00 | 39.01 | 40 | 39.01 | 9795 |
| 1721687400 | 39.16 | 0.68 | 1.77 | 39 | 39.83 | 38.5001 | 7242 |
| 1721428200 | 38.48 | 1.43 | 3.86 | 37.7 | 39.25 | 37.63 | 14975 |
| 1721341800 | 37.05 | 1.18 | 3.29 | 35.75 | 37.05 | 35 | 22883 |
| 1721255400 | 35.87 | -0.85 | -2.31 | 38.15 | 38.15 | 35.48 | 9302 |
| 1721169000 | 36.72 | 1.62 | 4.62 | 35.03 | 37.21 | 35.03 | 8667 |
| 1721082600 | 35.1 | -0.93 | -2.58 | 35.53 | 35.7999 | 34.5689 | 30306 |
| 1720823400 | 36.03 | -0.42 | -1.15 | 36.39 | 36.99 | 36.03 | 3414 |
| 1720737000 | 36.45 | 2.3 | 6.73 | 34.05 | 36.89 | 34.05 | 12122 |
| 1720650600 | 34.15 | -0.29 | -0.84 | 35 | 35.25 | 34.13 | 3356 |
| 1720564200 | 34.44 | -0.47 | -1.35 | 35.41 | 35.5 | 34.44 | 6435 |
| 1720477800 | 34.91 | 0.02 | 0.06 | 34.89 | 36.16 | 34.89 | 14168 |
| 1720218600 | 34.89 | 0.05 | 0.14 | 34.99 | 35.4122 | 34.23 | 12039 |
| 1720040640 | 34.84 | 0.23 | 0.66 | 34.77 | 35.6882 | 34.63 | 7002 |
| 1719959400 | 34.61 | -0.16 | -0.46 | 34.29 | 35.2686 | 34.29 | 11597 |
| 1719873000 | 34.77 | 0.21 | 0.61 | 35.32 | 35.32 | 34.36 | 8399 |
| 1719613800 | 34.56 | 0 | 0.00 | 34.56 | 34.56 | 34.56 | 0 |
| 1719527400 | 34.56 | 0.24 | 0.70 | 34.4 | 35 | 34.0701 | 12792 |
| 1719441000 | 34.32 | 0.75 | 2.23 | 33.45 | 34.45 | 33.445 | 16552 |
| 1719354600 | 33.57 | -0.12 | -0.36 | 34.11 | 34.2 | 33.31 | 9296 |
| 1719268200 | 33.69 | -0.85 | -2.46 | 34.77 | 35.355 | 33.479999 | 22976 |
| 1719009000 | 34.54 | -0.26 | -0.75 | 34.51 | 35 | 33.83 | 11870 |
| 1718922600 | 34.8 | 0.34 | 0.99 | 33.07 | 34.8 | 33.07 | 31268 |
| 1718749800 | 34.46 | 0.68 | 2.01 | 33.91 | 34.8 | 33.75 | 24425 |
| 1718663400 | 33.78 | 0.08 | 0.24 | 33.7 | 34.44 | 33.6 | 38847 |
| 1718404200 | 33.7 | -1 | -2.88 | 34.7 | 34.7 | 33.2 | 11747 |
| 1718317800 | 34.7 | -0.55 | -1.56 | 35.04 | 35.254 | 34.17 | 13082 |
| 1718231400 | 35.25 | 0.2 | 0.57 | 35.61 | 36.35 | 35.02 | 20409 |
| 1718145000 | 35.05 | -1.39 | -3.81 | 36.17 | 36.79 | 35.05 | 20344 |
| 1718058600 | 36.44 | 0.03 | 0.08 | 36.5 | 37.05 | 35.62 | 22320 |
| 1717799400 | 36.41 | 0.72 | 2.02 | 35.48 | 37.02 | 35.3774 | 14872 |
| 1717713000 | 35.69 | 0.41 | 1.16 | 35.6 | 35.98 | 34.915 | 21651 |
| 1717626600 | 35.28 | -0.19 | -0.54 | 35.74 | 35.9608 | 34.7875 | 21070 |
| 1717540200 | 35.47 | -0.26 | -0.73 | 35.78 | 36.71 | 35.21 | 18084 |
| 1717453800 | 35.73 | 0.24 | 0.68 | 35.47 | 36.22 | 35.025 | 24872 |
| 1717194600 | 35.49 | 0.13 | 0.37 | 35.36 | 35.82 | 34.82 | 16005 |
| 1717108200 | 35.36 | -0.17 | -0.48 | 35.41 | 36.236 | 35.36 | 21924 |
| 1717021800 | 35.53 | -0.47 | -1.31 | 35.77 | 36.26 | 34.33 | 40638 |
| 1716935400 | 36 | -3.35 | -8.51 | 38.62 | 38.9 | 35.56 | 38630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
