News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.220588235294 | 40.8 | 42 | 39.1601 | 36864 | 40.78323219 | CS |
| 4 | 4.11 | 11.2295081967 | 36.6 | 42 | 34.9 | 33951 | 39.03497048 | CS |
| 12 | 13.98 | 52.3007856341 | 26.73 | 42 | 24.85 | 23486 | 34.83035204 | CS |
| 26 | 12.94 | 46.5970471732 | 27.77 | 42 | 24.85 | 18748 | 32.04779148 | CS |
| 52 | 17.02 | 71.8446601942 | 23.69 | 42 | 20.5 | 17550 | 30.44180391 | CS |
| 156 | 26.06 | 177.883959044 | 14.65 | 42 | 13.02 | 11161 | 25.22671869 | CS |
| 260 | 21.48 | 111.700468019 | 19.23 | 42 | 12.3935 | 8657 | 23.17379721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113000 | 40.71 | -0.17 | -0.42 | 41.8 | 42 | 39.1601 | 50803 |
| 1749853800 | 40.88 | 0.13 | 0.32 | 40.99 | 41.216 | 40.5 | 46830 |
| 1749767400 | 40.75 | 0.03 | 0.07 | 40.88 | 41.177 | 40.635 | 18650 |
| 1749681000 | 40.72 | -0.09 | -0.22 | 41.25 | 41.88 | 40.7 | 22363 |
| 1749594600 | 40.81 | 0.77 | 1.92 | 40.8 | 41.6919 | 39.59 | 45675 |
| 1749508200 | 40.04 | 2.32 | 6.15 | 38.34 | 40.76 | 38.34 | 47000 |
| 1749249000 | 37.72 | -0.15 | -0.40 | 38.43 | 38.8911 | 37.49 | 28845 |
| 1749162600 | 37.87 | -2 | -5.02 | 39.87 | 39.87 | 37.6 | 27333 |
| 1749076200 | 39.87 | 1.87 | 4.92 | 38 | 40.61 | 36.924 | 101781 |
| 1748989800 | 38 | 1.25 | 3.40 | 36.38 | 38.0764 | 36.38 | 40549 |
| 1748903400 | 36.75 | 0.15 | 0.41 | 36.91 | 37.3 | 36.1778 | 32022 |
| 1748644200 | 36.6 | -1.6 | -4.19 | 37.72 | 37.9 | 36.426 | 17316 |
| 1748557800 | 38.2 | -0.33 | -0.86 | 38.53 | 38.53 | 37.6565 | 27102 |
| 1748471400 | 38.53 | -0.06 | -0.16 | 38.85 | 38.89 | 37.63 | 38022 |
| 1748385000 | 38.59 | 1.2 | 3.21 | 37.46 | 39.4116 | 37.39 | 38724 |
| 1748039400 | 37.39 | 1.97 | 5.56 | 34.9 | 37.75 | 34.9 | 26000 |
| 1747953000 | 35.42 | -0.19 | -0.53 | 35.83 | 35.83 | 35.1 | 11783 |
| 1747866600 | 35.61 | -0.01 | -0.03 | 36 | 36 | 35.1 | 11628 |
| 1747780200 | 35.62 | -0.62 | -1.71 | 36.6 | 36.6 | 35.51 | 12634 |
| 1747693800 | 36.24 | -0.26 | -0.71 | 36.55 | 36.805 | 35.41 | 39003 |
| 1747434600 | 36.5 | -0.07 | -0.19 | 36.49 | 36.74 | 35.39 | 21441 |
| 1747348200 | 36.57 | 0.29 | 0.80 | 36.28 | 36.6 | 35.67 | 31063 |
| 1747261800 | 36.28 | 1.53 | 4.40 | 35.49 | 36.5 | 35.49 | 70050 |
| 1747175400 | 34.75 | 3.11 | 9.83 | 32 | 35.3 | 31.5 | 96711 |
| 1747089000 | 31.64 | 0.34 | 1.09 | 32 | 32 | 31.23 | 13626 |
| 1746829800 | 31.3 | -0.06 | -0.19 | 31.33 | 31.4 | 30.955 | 13595 |
| 1746743400 | 31.36 | 0.23 | 0.74 | 31.47 | 31.65 | 30.3 | 13962 |
| 1746657000 | 31.131 | 0.21 | 0.68 | 30.92 | 31.25 | 30.7 | 11027 |
| 1746570600 | 30.92 | -0.15 | -0.48 | 31.3 | 31.57 | 30.7201 | 13911 |
| 1746484200 | 31.07 | 0.19 | 0.62 | 30.26 | 31.07 | 30.26 | 7860 |
| 1746225000 | 30.88 | 0.57 | 1.88 | 30.48 | 31.27 | 30.48 | 3745 |
| 1746138600 | 30.31 | -0.45 | -1.46 | 30.37 | 30.84 | 30.01 | 1947 |
| 1746052200 | 30.76 | -0.39 | -1.25 | 30.73 | 31.24 | 30.73 | 6850 |
| 1745965800 | 31.15 | 0.75 | 2.47 | 30.26 | 31.4 | 30.04 | 20340 |
| 1745879400 | 30.4 | -0.59 | -1.90 | 31.12 | 31.25 | 30 | 18185 |
| 1745620200 | 30.99 | -0.11 | -0.35 | 30.57 | 31.21 | 30.42 | 17952 |
| 1745533800 | 31.1 | 0.29 | 0.94 | 30.65 | 31.1 | 30.3429 | 19410 |
| 1745447400 | 30.81 | 1.72 | 5.91 | 29.84 | 30.81 | 29.625 | 15171 |
| 1745361000 | 29.09 | -0.3 | -1.02 | 30 | 30 | 29.09 | 3786 |
| 1745274600 | 29.39 | 0.27 | 0.93 | 29.3 | 30 | 29.12 | 7861 |
| 1744929000 | 29.12 | -1.16 | -3.83 | 30.33 | 30.46 | 28.86 | 15125 |
| 1744842600 | 30.28 | 1.05 | 3.58 | 28.76 | 30.28 | 28.6911 | 17009 |
| 1744756200 | 29.2336 | 0.57 | 2.00 | 28.55 | 29.5 | 28.4 | 5723 |
| 1744669800 | 28.6599 | 0.29 | 1.02 | 29.09 | 29.25 | 28.07 | 19854 |
| 1744410600 | 28.37 | 2.8 | 10.95 | 26.3 | 29.44 | 26.3 | 65894 |
| 1744324200 | 25.57 | -0.45 | -1.73 | 26.01 | 26.24 | 25.04 | 17257 |
| 1744237800 | 26.02 | 1.02 | 4.08 | 24.85 | 26.68 | 24.85 | 11756 |
| 1744151400 | 25 | -0.29 | -1.15 | 25.7 | 26.41 | 25 | 17662 |
| 1744065000 | 25.29 | -0.78 | -2.99 | 25.36 | 25.96 | 25.02 | 8427 |
| 1743805800 | 26.07 | -1.1 | -4.05 | 26.13 | 26.925 | 25.52 | 13588 |
| 1743719400 | 27.17 | -0.36 | -1.31 | 27.44 | 27.615 | 27.17 | 26774 |
| 1743633000 | 27.53 | 0.13 | 0.47 | 27.55 | 28 | 27.5 | 10150 |
| 1743546600 | 27.4 | 0.27 | 1.00 | 26.97 | 27.68 | 26.97 | 3567 |
| 1743460200 | 27.13 | -0.15 | -0.55 | 26.63 | 27.58 | 26.5 | 8265 |
| 1743201000 | 27.28 | -0.35 | -1.27 | 27.75 | 27.75 | 27.02 | 20082 |
| 1743114600 | 27.63 | 0.74 | 2.75 | 27.26 | 27.65 | 27 | 13988 |
| 1743028200 | 26.89 | 0.14 | 0.52 | 26.8464 | 27.2754 | 26.8464 | 9494 |
| 1742941800 | 26.75 | -0.08 | -0.30 | 26.73 | 26.92 | 26.633 | 4815 |
| 1742855400 | 26.83 | 0.15 | 0.56 | 26.95 | 26.95 | 26.65 | 13316 |
| 1742596200 | 26.68 | 0.03 | 0.11 | 26.5 | 26.795 | 26.25 | 16772 |
| 1742509800 | 26.65 | 0.15 | 0.57 | 26.77 | 26.805 | 26.49 | 11527 |
| 1742423400 | 26.5 | 0.02 | 0.08 | 26.42 | 26.94 | 26.41 | 24315 |
| 1742337000 | 26.48 | -0.02 | -0.08 | 26.95 | 26.99 | 25.84 | 11729 |
| 1742250600 | 26.5 | -0.45 | -1.67 | 27 | 27.09 | 26.5 | 14595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
