News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.4 | 40 | 41.5 | 39.24 | 107772 | 40.46143879 | CS |
| 4 | 3.01 | 8.17268531089 | 36.83 | 41.5 | 35.71 | 83882 | 38.30395088 | CS |
| 12 | 6.54 | 19.6396396396 | 33.3 | 41.5 | 32.03 | 98763 | 35.38765016 | CS |
| 26 | 7.07 | 21.5746109246 | 32.77 | 41.5 | 30.465 | 88817 | 35.85821609 | CS |
| 52 | 11.69 | 41.5275310835 | 28.15 | 41.5 | 27.72 | 70560 | 34.47597377 | CS |
| 156 | 4.68 | 13.3105802048 | 35.16 | 47.12 | 22.67 | 66152 | 32.36529553 | CS |
| 260 | 8.7 | 27.9383429672 | 31.14 | 47.12 | 21.49 | 63219 | 32.52920775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 39.58 | -0.35 | -0.88 | 40.02 | 40.11 | 39.3684 | 93594 |
| 1721342400 | 39.93 | -0.68 | -1.67 | 40.23 | 40.92 | 39.84 | 81279 |
| 1721256000 | 40.61 | -0.69 | -1.67 | 40.81 | 41.41 | 40.5 | 99082 |
| 1721169600 | 41.3 | 1.16 | 2.89 | 40.6 | 41.5 | 40.59 | 169072 |
| 1721083200 | 40.14 | 0.42 | 1.06 | 40 | 40.62 | 39.72 | 95834 |
| 1720824000 | 39.72 | 0.67 | 1.72 | 39.29 | 40 | 38.86 | 102945 |
| 1720737600 | 39.05 | 1.27 | 3.36 | 38.68 | 39.25 | 38.25 | 88405 |
| 1720651200 | 37.78 | 0.98 | 2.66 | 36.88 | 37.8 | 36.5901 | 78536 |
| 1720564800 | 36.8 | -0.22 | -0.59 | 36.89 | 36.91 | 36.5601 | 66727 |
| 1720478400 | 37.02 | 0.72 | 1.98 | 36.61 | 37.17 | 36.5 | 58032 |
| 1720219200 | 36.3 | -0.32 | -0.87 | 36.41 | 36.67 | 36.04 | 50231 |
| 1720040640 | 36.62 | 0.34 | 0.94 | 36.38 | 36.72 | 36.26 | 36284 |
| 1719960000 | 36.28 | 0.41 | 1.14 | 36.04 | 36.31 | 35.71 | 77355 |
| 1719873600 | 35.87 | -0.1 | -0.28 | 36.91 | 37.0667 | 35.84 | 91468 |
| 1719614400 | 35.97 | 0 | 0.00 | 35.97 | 35.97 | 35.97 | 0 |
| 1719528000 | 35.97 | -0.47 | -1.29 | 36.66 | 36.71 | 35.83 | 100119 |
| 1719441600 | 36.44 | 0.05 | 0.14 | 36.24 | 36.76 | 35.98 | 50031 |
| 1719355200 | 36.39 | -0.47 | -1.28 | 36.86 | 36.86 | 36.08 | 92920 |
| 1719268800 | 36.86 | 0.08 | 0.22 | 36.83 | 37.605 | 36.78 | 77965 |
| 1719009600 | 36.78 | 0.13 | 0.35 | 36.64 | 36.87 | 34.79 | 201652 |
| 1718923200 | 36.65 | -0.12 | -0.33 | 36.6 | 37.07 | 36.53 | 56588 |
| 1718750400 | 36.77 | 0.17 | 0.46 | 36.53 | 37.28 | 36.53 | 45237 |
| 1718664000 | 36.6 | 0.2 | 0.55 | 36.22 | 36.74 | 35.84 | 42543 |
| 1718404800 | 36.4 | -0.93 | -2.49 | 36.7 | 36.92 | 35.91 | 155211 |
| 1718318400 | 37.33 | -0.06 | -0.16 | 37.16 | 37.36 | 36.67 | 92001 |
| 1718232000 | 37.39 | 1.07 | 2.95 | 37 | 37.86 | 36.97 | 62816 |
| 1718145600 | 36.32 | 0.1 | 0.28 | 36.25 | 36.37 | 35.45 | 64013 |
| 1718059200 | 36.22 | -0.04 | -0.11 | 36 | 36.39 | 35.7863 | 62576 |
| 1717800000 | 36.26 | -0.38 | -1.04 | 36.47 | 36.66 | 35.92 | 81599 |
| 1717713600 | 36.64 | -0.34 | -0.92 | 36.79 | 36.79 | 36.105 | 121682 |
| 1717627200 | 36.98 | 0.82 | 2.27 | 36.49 | 36.99 | 36.365 | 131114 |
| 1717540800 | 36.16 | 0.76 | 2.15 | 35.14 | 36.23 | 35.01 | 151622 |
| 1717454400 | 35.4 | 0.86 | 2.49 | 34.86 | 35.52 | 34.54 | 143357 |
| 1717195200 | 34.54 | 1.03 | 3.07 | 33.61 | 34.62 | 33.33 | 165583 |
| 1717108800 | 33.509999 | 0.65 | 1.98 | 32.86 | 33.59 | 32.81 | 72261 |
| 1717022400 | 32.86 | -0.54 | -1.62 | 32.97 | 33.18 | 32.83 | 159395 |
| 1716936000 | 33.4 | 0.12 | 0.36 | 33.54 | 33.62 | 33.174999 | 97327 |
| 1716590400 | 33.28 | 0.18 | 0.54 | 33.11 | 33.4185 | 32.82 | 95228 |
| 1716504000 | 33.1 | -0.1 | -0.30 | 33.28 | 33.28 | 32.77 | 136731 |
| 1716417600 | 33.2 | 0.11 | 0.33 | 33.06 | 33.32 | 32.8119 | 57678 |
| 1716331200 | 33.09 | -0.03 | -0.09 | 33 | 33.1 | 32.7138 | 36162 |
| 1716244800 | 33.119999 | 0.52 | 1.60 | 32.6 | 33.249 | 32.6 | 125281 |
| 1715985600 | 32.6 | 0.06 | 0.18 | 32.659999 | 32.83 | 32.03 | 66895 |
| 1715899200 | 32.54 | -0.41 | -1.24 | 32.79 | 32.79 | 32.35 | 56680 |
| 1715812800 | 32.95 | 0.18 | 0.55 | 33.08 | 33.369999 | 32.869999 | 33330 |
| 1715726400 | 32.77 | -0.17 | -0.52 | 33.259999 | 33.299999 | 32.7205 | 51025 |
| 1715640000 | 32.939999 | -0.45 | -1.35 | 33.63 | 33.8212 | 32.939999 | 69890 |
| 1715380800 | 33.39 | -0.28 | -0.83 | 33.77 | 33.77 | 33.159999 | 62134 |
| 1715294400 | 33.67 | 1.05 | 3.22 | 32.75 | 33.71 | 32.57 | 190609 |
| 1715208000 | 32.619999 | -0.23 | -0.70 | 32.57 | 32.935 | 32.57 | 114105 |
| 1715121600 | 32.85 | 0.06 | 0.18 | 32.869999 | 33.33 | 32.84 | 85661 |
| 1715035200 | 32.79 | 0.08 | 0.24 | 33.08 | 33.32 | 32.68 | 140236 |
| 1714776000 | 32.71 | 0.22 | 0.68 | 32.979999 | 33.159999 | 32.2 | 315870 |
| 1714689600 | 32.49 | -0.3 | -0.91 | 33.07 | 33.07 | 32.22 | 128579 |
| 1714603200 | 32.79 | -0.38 | -1.15 | 33.17 | 33.5101 | 32.6 | 84418 |
| 1714516800 | 33.17 | 0.08 | 0.24 | 32.75 | 33.35 | 32.509999 | 144491 |
| 1714430400 | 33.09 | -0.29 | -0.87 | 33.299999 | 33.592 | 32.79 | 119294 |
| 1714171200 | 33.38 | 1.93 | 6.14 | 31.39 | 33.52 | 31.39 | 186201 |
| 1714084800 | 31.45 | -5.01 | -13.74 | 35.125 | 36.03 | 30.465 | 255424 |
| 1713998400 | 36.46 | -0.28 | -0.76 | 36.55 | 37.03 | 36.36 | 142519 |
| 1713912000 | 36.74 | 0.75 | 2.08 | 35.83 | 37.115 | 35.83 | 193547 |
| 1713825600 | 35.99 | -0.03 | -0.08 | 36.33 | 36.56 | 35.885 | 235412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
