News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.216860937924 | 36.89 | 38.58 | 36.305 | 407268 | 37.1588544 | CS |
| 4 | 0.97 | 2.69444444444 | 36 | 38.58 | 32.5247 | 476868 | 35.4313342 | CS |
| 12 | 1.62 | 4.58274398868 | 35.35 | 38.58 | 32.5247 | 559908 | 35.42119627 | CS |
| 26 | 7.52 | 25.5348047538 | 29.45 | 38.58 | 25.785 | 510295 | 33.11674037 | CS |
| 52 | 9.43 | 34.2411038489 | 27.54 | 38.58 | 25.785 | 432284 | 31.39937906 | CS |
| 156 | 1.17 | 3.26815642458 | 35.8 | 39.1743 | 23.36 | 468300 | 31.3419222 | CS |
| 260 | -0.11 | -0.29665587918 | 37.08 | 39.1743 | 20.01 | 468747 | 30.52969337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 36.97 | -0.19 | -0.51 | 37.21 | 37.49 | 36.58 | 334627 |
| 1731540900 | 37.16 | -0.27 | -0.72 | 37.79 | 38.41 | 37.06 | 341615 |
| 1731454500 | 37.43 | -0.22 | -0.58 | 37.51 | 37.98 | 37.2 | 400162 |
| 1731368100 | 37.65 | 1.03 | 2.81 | 37.39 | 38.58 | 36.81 | 457833 |
| 1731108900 | 36.62 | -0.06 | -0.16 | 36.89 | 37.2 | 36.305 | 502103 |
| 1731022500 | 36.68 | -1.38 | -3.63 | 37.54 | 37.7 | 36.6 | 573829 |
| 1730936100 | 38.06 | 4.05 | 11.91 | 36.17 | 38.175 | 36.17 | 1129906 |
| 1730849700 | 34.01 | 0.59 | 1.77 | 33.52 | 34.12 | 33.52 | 267576 |
| 1730763300 | 33.42 | -0.15 | -0.45 | 33.369999 | 33.509999 | 32.5247 | 578100 |
| 1730500500 | 33.57 | -0.41 | -1.21 | 34.15 | 34.33 | 33.534999 | 410254 |
| 1730414100 | 33.98 | -0.44 | -1.28 | 34.33 | 34.66 | 33.95 | 344230 |
| 1730327700 | 34.42 | 0.03 | 0.09 | 34.21 | 35.38 | 34.21 | 406429 |
| 1730241300 | 34.39 | -0.31 | -0.89 | 34.43 | 34.69 | 34.19 | 276208 |
| 1730154900 | 34.7 | 0.95 | 2.81 | 34.15 | 34.95 | 33.98 | 358784 |
| 1729895700 | 33.75 | -0.41 | -1.20 | 34.33 | 34.36 | 33.47 | 432738 |
| 1729809300 | 34.16 | -0.23 | -0.67 | 34.47 | 34.48 | 33.8 | 534302 |
| 1729722900 | 34.39 | 0.44 | 1.30 | 33.81 | 34.42 | 33.79 | 474755 |
| 1729636500 | 33.95 | -0.05 | -0.15 | 33.82 | 34.15 | 33.7435 | 496203 |
| 1729550100 | 34 | -2.17 | -6.00 | 35.14 | 35.61 | 33.82 | 783576 |
| 1729290900 | 36.17 | -0.78 | -2.11 | 36 | 36.96 | 35.665 | 434135 |
| 1729204500 | 36.95 | 0.18 | 0.49 | 36.61 | 37.03 | 36.41 | 796069 |
| 1729118100 | 36.77 | 0.67 | 1.86 | 36.34 | 37 | 36.1 | 582849 |
| 1729031700 | 36.1 | 0.04 | 0.11 | 36.09 | 36.87 | 35.8 | 592548 |
| 1728945300 | 36.06 | 0.29 | 0.81 | 35.79 | 36.27 | 35.39 | 343648 |
| 1728686100 | 35.77 | 1.16 | 3.35 | 34.93 | 36.01 | 34.79 | 439348 |
| 1728599700 | 34.61 | -0.13 | -0.37 | 34.4 | 34.63 | 34.07 | 387380 |
| 1728513300 | 34.74 | 0.56 | 1.64 | 34.19 | 34.82 | 34.08 | 375509 |
| 1728426900 | 34.18 | 0.16 | 0.47 | 34.22 | 34.52 | 33.86 | 765068 |
| 1728340500 | 34.02 | -0.02 | -0.06 | 33.83 | 34.16 | 33.66 | 882761 |
| 1728081300 | 34.04 | -0.06 | -0.18 | 34.89 | 34.905 | 33.81 | 483003 |
| 1727994900 | 34.1 | 0.16 | 0.47 | 33.7 | 34.31 | 33.509999 | 368098 |
| 1727908500 | 33.94 | 0.37 | 1.10 | 33.57 | 34.2 | 33.57 | 434569 |
| 1727822100 | 33.57 | -1.28 | -3.67 | 34.86 | 34.955 | 33.439999 | 518821 |
| 1727735700 | 34.85 | 0.4 | 1.16 | 34.44 | 35.18 | 34.235 | 456270 |
| 1727476500 | 34.45 | 0.17 | 0.50 | 34.66 | 35.055 | 34.29 | 525726 |
| 1727390100 | 34.28 | 0.37 | 1.09 | 34.4 | 34.64 | 33.99 | 559707 |
| 1727303700 | 33.91 | -0.71 | -2.05 | 34.75 | 34.75 | 33.85 | 591453 |
| 1727217300 | 34.62 | -0.78 | -2.20 | 35.4 | 35.525 | 34.59 | 518342 |
| 1727130900 | 35.4 | 0.2 | 0.57 | 35.34 | 35.58 | 35.01 | 564499 |
| 1726871700 | 35.2 | -1.21 | -3.32 | 36.28 | 36.38 | 35.14 | 3822149 |
| 1726785300 | 36.41 | 0.34 | 0.94 | 36.86 | 37.01 | 36.09 | 1411319 |
| 1726698900 | 36.07 | -0.26 | -0.72 | 36.4 | 37.16 | 35.84 | 703656 |
| 1726612500 | 36.33 | 0.37 | 1.03 | 36.26 | 37.1025 | 35.85 | 465725 |
| 1726526100 | 35.96 | 0.23 | 0.64 | 35.86 | 36.18 | 35.18 | 596561 |
| 1726266900 | 35.73 | 0.92 | 2.64 | 35.31 | 35.76 | 35.06 | 348004 |
| 1726180500 | 34.81 | -0.29 | -0.83 | 35.42 | 35.52 | 34.615 | 582730 |
| 1726094100 | 35.1 | -0.64 | -1.79 | 35.3 | 35.3 | 34.145 | 470317 |
| 1726007700 | 35.74 | -0.31 | -0.86 | 36.27 | 36.27 | 34.91 | 431866 |
| 1725921300 | 36.05 | 0.8 | 2.27 | 35.4 | 36.47 | 35.08 | 877218 |
| 1725662100 | 35.25 | -0.53 | -1.48 | 35.94 | 36.13 | 34.94 | 333848 |
| 1725575700 | 35.78 | -0.17 | -0.47 | 36.25 | 36.25 | 35.6 | 225446 |
| 1725489300 | 35.95 | -0.48 | -1.32 | 36.26 | 36.64 | 35.88 | 354677 |
| 1725402900 | 36.43 | -0.24 | -0.65 | 36.17 | 36.76 | 35.99 | 297542 |
| 1725057300 | 36.67 | 0.01 | 0.03 | 36.83 | 36.92 | 36.18 | 513136 |
| 1724970900 | 36.66 | 0.27 | 0.74 | 36.66 | 36.88 | 36.03 | 302171 |
| 1724884500 | 36.39 | -0.01 | -0.03 | 36.18 | 36.96 | 36.17 | 325561 |
| 1724798100 | 36.4 | -0.07 | -0.19 | 36.27 | 36.6 | 35.845 | 383717 |
| 1724711700 | 36.47 | -0.42 | -1.14 | 37.28 | 37.42 | 36.43 | 380752 |
| 1724452500 | 36.89 | 1.66 | 4.71 | 35.35 | 37.495 | 35.1 | 485120 |
| 1724366100 | 35.23 | 0.25 | 0.71 | 34.87 | 35.41 | 34.74 | 201184 |
| 1724279700 | 34.98 | 0.63 | 1.83 | 34.65 | 35.02 | 34.2925 | 299294 |
| 1724193300 | 34.35 | -0.74 | -2.11 | 34.87 | 35.09 | 34.31 | 292082 |
| 1724106900 | 35.09 | 0.42 | 1.21 | 34.65 | 35.12 | 33.83 | 193380 |
| 1723847700 | 34.67 | 0.42 | 1.23 | 34.17 | 35.01 | 34.13 | 304517 |
| 1723761300 | 34.25 | 1 | 3.01 | 34.1 | 34.71 | 34.1 | 410162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
