News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.72 | 16.6327420762 | 34.39 | 40.375 | 34.23 | 115894 | 37.2026447 | CS |
| 4 | 7.43 | 22.7356181151 | 32.68 | 40.375 | 32.61 | 96574 | 35.13612937 | CS |
| 12 | 7.29 | 22.2120658135 | 32.82 | 40.375 | 31.055 | 96760 | 33.18040345 | CS |
| 26 | 9.85 | 32.5512227363 | 30.26 | 40.375 | 30.26 | 104503 | 32.79820852 | CS |
| 52 | 13.17 | 48.8864142539 | 26.94 | 40.375 | 24.85 | 88083 | 31.49554965 | CS |
| 156 | 4.52 | 12.7001966845 | 35.59 | 43.79 | 24.85 | 67796 | 33.94789303 | CS |
| 260 | 10.68 | 36.2895005097 | 29.43 | 51.11 | 23.54 | 63591 | 33.62176215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 39.39 | 1.52 | 4.01 | 38.13 | 39.47 | 38.13 | 146899 |
| 1721082900 | 37.87 | 1.13 | 3.08 | 37 | 38.36 | 37 | 112848 |
| 1720823700 | 36.74 | 0.4 | 1.10 | 36.79 | 37.03 | 36.39 | 93770 |
| 1720737300 | 36.34 | 1.54 | 4.43 | 35.28 | 36.6 | 34.95 | 123144 |
| 1720650900 | 34.8 | 0.44 | 1.28 | 34.39 | 35.08 | 34.23 | 102811 |
| 1720564500 | 34.36 | 0.28 | 0.82 | 34.01 | 34.42 | 34.01 | 51713 |
| 1720478100 | 34.08 | 0.12 | 0.35 | 34.28 | 34.575 | 34.07 | 76014 |
| 1720218900 | 33.96 | -0.55 | -1.59 | 34.62 | 34.62 | 33.87 | 79689 |
| 1720040640 | 34.51 | -0.51 | -1.46 | 35.01 | 35.01 | 34.46 | 36585 |
| 1719959700 | 35.02 | 0.37 | 1.07 | 34.76 | 35.14 | 34.44 | 64440 |
| 1719873300 | 34.65 | -0.5 | -1.42 | 35.09 | 35.65 | 34.57 | 152991 |
| 1719614100 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1719527700 | 35.15 | 0.98 | 2.87 | 34.22 | 35.15 | 33.9575 | 113367 |
| 1719441300 | 34.17 | 0.77 | 2.31 | 33.259999 | 34.56 | 33.18 | 111457 |
| 1719354900 | 33.4 | 0.2 | 0.60 | 33.119999 | 33.83 | 33.119999 | 92793 |
| 1719268500 | 33.2 | 0.3 | 0.91 | 32.99 | 33.62 | 32.82 | 62333 |
| 1719009300 | 32.9 | -0.06 | -0.18 | 32.96 | 33.15 | 32.61 | 166315 |
| 1718922900 | 32.96 | 0.02 | 0.06 | 32.68 | 33.1 | 32.68 | 54586 |
| 1718750100 | 32.939999 | 0.4 | 1.23 | 32.56 | 33.02 | 32.56 | 77357 |
| 1718663700 | 32.54 | 0.41 | 1.28 | 32.11 | 32.6 | 31.96 | 57708 |
| 1718404500 | 32.13 | -0.31 | -0.96 | 32.04 | 32.4825 | 31.99 | 65495 |
| 1718318100 | 32.439999 | -0.22 | -0.67 | 32.57 | 32.75 | 32.189999 | 57706 |
| 1718231700 | 32.659999 | 0.76 | 2.38 | 32.53 | 33.68 | 32.15 | 141883 |
| 1718145300 | 31.9 | 0.25 | 0.79 | 31.37 | 32.07 | 31.055 | 120778 |
| 1718058900 | 31.65 | -0.35 | -1.09 | 31.8 | 31.85 | 31.43 | 75803 |
| 1717799700 | 32 | 0.2 | 0.63 | 31.5 | 32.07 | 31.48 | 67177 |
| 1717713300 | 31.8 | 0.08 | 0.25 | 31.55 | 31.859 | 31.44 | 47121 |
| 1717626900 | 31.72 | -0.14 | -0.44 | 32.1 | 32.1 | 31.48 | 63901 |
| 1717540500 | 31.86 | -0.19 | -0.59 | 31.83 | 32.02 | 31.63 | 79170 |
| 1717454100 | 32.049999 | 0.4 | 1.26 | 32.09 | 32.11 | 31.71 | 91468 |
| 1717194900 | 31.65 | -0.25 | -0.78 | 32.02 | 32.27 | 31.46 | 207065 |
| 1717108500 | 31.9 | 0.6 | 1.92 | 31.4 | 32.155 | 31.4 | 70236 |
| 1717022100 | 31.3 | -0.8 | -2.49 | 31.61 | 31.61 | 31.06 | 86106 |
| 1716935700 | 32.1 | -0.66 | -2.01 | 32.78 | 32.939999 | 32.04 | 90973 |
| 1716590100 | 32.759999 | 0.12 | 0.37 | 32.65 | 32.82 | 32.36 | 104370 |
| 1716503700 | 32.64 | -0.52 | -1.57 | 33.15 | 33.15 | 32.36 | 95490 |
| 1716417300 | 33.159999 | -0.42 | -1.25 | 33.58 | 33.65 | 33.11 | 66115 |
| 1716330900 | 33.58 | 0.29 | 0.87 | 33.299999 | 33.8 | 32.703 | 63930 |
| 1716244500 | 33.29 | -0.55 | -1.63 | 33.87 | 34.09 | 33.29 | 92421 |
| 1715985300 | 33.84 | 0.62 | 1.87 | 33.43 | 34.05 | 33.311999 | 88425 |
| 1715898900 | 33.22 | 0.29 | 0.88 | 32.93 | 33.27 | 32.759999 | 69675 |
| 1715812500 | 32.93 | 0.28 | 0.86 | 33.07 | 33.07 | 32.735 | 72536 |
| 1715726100 | 32.65 | 0.39 | 1.21 | 32.659999 | 32.689999 | 32.375 | 87600 |
| 1715639700 | 32.259999 | -0.1 | -0.31 | 32.49 | 32.77 | 32.259999 | 65067 |
| 1715380500 | 32.36 | -0.07 | -0.22 | 32.52 | 32.619999 | 32.2 | 47796 |
| 1715294100 | 32.43 | 0.12 | 0.37 | 32.17 | 32.47 | 32.1145 | 110219 |
| 1715207700 | 32.31 | 0.18 | 0.56 | 31.77 | 32.47 | 31.77 | 80466 |
| 1715121300 | 32.13 | -0.13 | -0.40 | 32.28 | 32.68 | 32.1 | 94174 |
| 1715034900 | 32.259999 | 0.11 | 0.34 | 32.189999 | 32.409999 | 31.94 | 268972 |
| 1714775700 | 32.15 | 0.19 | 0.59 | 32.29 | 32.29 | 31.88 | 135030 |
| 1714689300 | 31.96 | 0.28 | 0.88 | 31.92 | 32.21 | 31.83 | 133147 |
| 1714602900 | 31.68 | -0.05 | -0.16 | 31.74 | 32.02 | 31.52 | 139102 |
| 1714516500 | 31.73 | -0.3 | -0.94 | 31.35 | 32.43 | 31.35 | 87678 |
| 1714430100 | 32.03 | -0.22 | -0.68 | 32.34 | 32.63 | 31.93 | 85716 |
| 1714170900 | 32.25 | -0.14 | -0.43 | 32.56 | 32.78 | 32.15 | 64419 |
| 1714084500 | 32.39 | -0.78 | -2.35 | 32.82 | 33.259999 | 32.14 | 159211 |
| 1713998100 | 33.17 | -0.05 | -0.15 | 32.82 | 33.369999 | 32.52 | 165271 |
| 1713911700 | 33.22 | 0.01 | 0.03 | 33.009999 | 34.045 | 33.009999 | 134057 |
| 1713825300 | 33.21 | 0.05 | 0.15 | 33.57 | 33.57 | 33.049999 | 50199 |
| 1713566100 | 33.159999 | 1.28 | 4.02 | 31.79 | 33.25 | 31.63 | 102036 |
| 1713479700 | 31.88 | 0.53 | 1.69 | 31.36 | 32.08 | 31.36 | 87605 |
| 1713393300 | 31.35 | -0.06 | -0.19 | 31.7 | 31.955 | 31.35 | 60820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
