News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.84 | -11.1341154819 | 43.47 | 44.64 | 38.995 | 9296 | 43.48893524 | CS |
| 4 | -3.01 | -7.22862632085 | 41.64 | 45.415 | 38.995 | 8908 | 43.72374912 | CS |
| 12 | -2.89 | -6.96050096339 | 41.52 | 45.415 | 38.64 | 13254 | 42.02845494 | CS |
| 26 | 4.72 | 13.9191978767 | 33.91 | 50 | 33.07 | 14625 | 40.9024851 | CS |
| 52 | -2.37 | -5.78048780488 | 41 | 50.99 | 33.07 | 18634 | 41.99754704 | CS |
| 156 | 6.7 | 20.9834011901 | 31.93 | 50.99 | 21.11 | 11724 | 36.08303032 | CS |
| 260 | 16.9 | 77.7726645191 | 21.73 | 50.99 | 17.1 | 12963 | 34.48807787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 38.63 | -2.61 | -6.33 | 41.87 | 41.87 | 38.63 | 6927 |
| 1734478200 | 41.24 | -0.75 | -1.79 | 41.85 | 42.73 | 41.24 | 4994 |
| 1734391800 | 41.99 | -1.3 | -3.00 | 43.37 | 43.45 | 41.99 | 4847 |
| 1734132600 | 43.29 | -0.22 | -0.51 | 43.47 | 43.82 | 43.02 | 6351 |
| 1734046200 | 43.51 | -0.79 | -1.78 | 43.49 | 44.64 | 43.469 | 6083 |
| 1733959800 | 44.3 | 1.63 | 3.82 | 43.47 | 44.37 | 42.78 | 24205 |
| 1733873400 | 42.67 | -1.25 | -2.85 | 43.52 | 43.92 | 42.67 | 5718 |
| 1733787000 | 43.92 | -0.56 | -1.26 | 44.48 | 44.48 | 43.6547 | 7385 |
| 1733527800 | 44.48 | 0.35 | 0.79 | 44.5 | 44.5 | 44 | 6001 |
| 1733441400 | 44.13 | 0.06 | 0.14 | 44.11 | 44.29 | 43.49 | 6658 |
| 1733355000 | 44.07 | 0.51 | 1.17 | 43.935 | 44.34 | 43.935 | 6945 |
| 1733268600 | 43.56 | -0.62 | -1.40 | 44.08 | 44.66 | 43.15 | 8475 |
| 1733182200 | 44.18 | -0.33 | -0.74 | 44.84 | 45.06 | 44.04 | 3716 |
| 1732917840 | 44.51 | 0.16 | 0.36 | 44.99 | 45.1359 | 43.15 | 16493 |
| 1732750200 | 44.35 | 0.34 | 0.77 | 44.37 | 44.9359 | 44.35 | 5665 |
| 1732663800 | 44.01 | -0.74 | -1.65 | 44.69 | 45 | 43.985 | 5953 |
| 1732577400 | 44.75 | 1.79 | 4.17 | 43.27 | 45.415 | 42.95 | 25629 |
| 1732318200 | 42.96 | 1.19 | 2.85 | 41.84 | 43.21 | 41.565 | 9780 |
| 1732231800 | 41.77 | 0.38 | 0.92 | 41.5 | 41.77 | 41.03 | 5221 |
| 1732145400 | 41.39 | -0.17 | -0.41 | 41.64 | 41.842 | 41.291 | 9134 |
| 1732059000 | 41.56 | -0.1 | -0.24 | 41.27 | 42.1444 | 41.27 | 11701 |
| 1731972600 | 41.66 | -0.31 | -0.74 | 42.23 | 42.245 | 41.66 | 14511 |
| 1731713400 | 41.97 | -0.54 | -1.27 | 42.27 | 42.46 | 41.42 | 7546 |
| 1731627000 | 42.51 | 0.01 | 0.02 | 42.7 | 42.7 | 40.51 | 12285 |
| 1731540600 | 42.5 | 0.72 | 1.72 | 42.5 | 42.535 | 41.935 | 22661 |
| 1731454200 | 41.78 | -0.41 | -0.97 | 42.42 | 42.645 | 41.5052 | 11258 |
| 1731367800 | 42.19 | 0.68 | 1.64 | 41.99 | 42.19 | 40.699 | 24666 |
| 1731108600 | 41.51 | -0.02 | -0.05 | 41.66 | 42.1799 | 41.05 | 35595 |
| 1731022200 | 41.53 | -0.56 | -1.33 | 42.41 | 42.41 | 41.275 | 19266 |
| 1730935800 | 42.09 | 2.03 | 5.07 | 40.89 | 42.48 | 40.89 | 64175 |
| 1730849400 | 40.06 | 1.19 | 3.06 | 39.12 | 40.34 | 39.12 | 7312 |
| 1730763000 | 38.87 | -0.79 | -1.99 | 39.28 | 40.35 | 38.64 | 24870 |
| 1730500200 | 39.66 | -0.04 | -0.10 | 39.7 | 40.0733 | 39.36 | 7463 |
| 1730413800 | 39.7 | -0.24 | -0.60 | 39.94 | 40.2 | 39.54 | 7118 |
| 1730327400 | 39.94 | -0.32 | -0.79 | 40.26 | 40.9499 | 39.71 | 19798 |
| 1730241000 | 40.26 | -0.24 | -0.59 | 40.02 | 40.75 | 40.01 | 5681 |
| 1730154600 | 40.5 | 0.25 | 0.62 | 40.42 | 40.9999 | 40.2 | 10150 |
| 1729895400 | 40.25 | -0.94 | -2.28 | 41.78 | 41.78 | 40.25 | 10942 |
| 1729809000 | 41.19 | 0.59 | 1.45 | 40.75 | 41.26 | 40.6 | 12851 |
| 1729722600 | 40.6 | -0.39 | -0.95 | 40.85 | 41.14 | 40.39 | 16782 |
| 1729636200 | 40.99 | 0.31 | 0.76 | 39.8 | 41.3233 | 39.8 | 13176 |
| 1729549800 | 40.68 | -0.52 | -1.26 | 41 | 41.68 | 39.81 | 25994 |
| 1729290600 | 41.2 | -2.58 | -5.89 | 43.27 | 43.27 | 39.5001 | 36974 |
| 1729204200 | 43.78 | -0.67 | -1.51 | 44.5 | 44.5 | 43.2 | 10810 |
| 1729117800 | 44.45 | 1.03 | 2.37 | 43.91 | 44.5 | 43.78 | 4942 |
| 1729031400 | 43.42 | -0.18 | -0.41 | 43.73 | 44.89 | 42.79 | 27519 |
| 1728945000 | 43.6 | 0.22 | 0.51 | 43.55 | 43.8 | 42.69 | 5798 |
| 1728685800 | 43.38 | 0.63 | 1.47 | 42.75 | 43.38 | 42.33 | 8953 |
| 1728599400 | 42.75 | 0.58 | 1.38 | 41.79 | 42.9099 | 41.79 | 13723 |
| 1728513000 | 42.17 | -0.27 | -0.64 | 42.36 | 42.97 | 41.47 | 23210 |
| 1728426600 | 42.44 | 1.01 | 2.44 | 41.58 | 42.5 | 41.4 | 6669 |
| 1728340200 | 41.43 | -0.69 | -1.64 | 42.63 | 42.63 | 41.14 | 6638 |
| 1728081000 | 42.12 | 0.71 | 1.71 | 41.74 | 42.21 | 40.645 | 6263 |
| 1727994600 | 41.41 | -1.23 | -2.88 | 42.98 | 42.98 | 41.17 | 7660 |
| 1727908200 | 42.64 | 1.21 | 2.92 | 40.6 | 43.18 | 40.6 | 14075 |
| 1727821800 | 41.43 | -0.21 | -0.50 | 41.39 | 41.63 | 39.93 | 15606 |
| 1727735400 | 41.64 | 1.29 | 3.20 | 40.63 | 41.64 | 39.6462 | 12222 |
| 1727476200 | 40.35 | -1.47 | -3.52 | 41.97 | 42.185 | 38.8301 | 20027 |
| 1727389800 | 41.82 | -0.15 | -0.36 | 42.26 | 42.26 | 40.83 | 2913 |
| 1727303400 | 41.97 | 0.53 | 1.28 | 41.52 | 42.4 | 41.05 | 2951 |
| 1727217000 | 41.44 | 0.21 | 0.51 | 40.98 | 42.46 | 39.8794 | 20822 |
| 1727130600 | 41.23 | -0.87 | -2.07 | 38.04 | 41.23 | 38.04 | 13022 |
| 1726871400 | 42.1 | -0.54 | -1.27 | 42.3 | 42.9 | 41.51 | 9729 |
| 1726785000 | 42.64 | 0.87 | 2.08 | 42.99 | 42.99 | 41.54 | 18560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
