News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.87 | -10.0938967136 | 38.34 | 38.925 | 34.1601 | 838178 | 36.98663047 | SP |
| 4 | 1.59 | 4.83576642336 | 32.88 | 40.93 | 32.4502 | 1134104 | 36.87203451 | SP |
| 12 | 12.64 | 57.9019697664 | 21.83 | 40.93 | 21.6802 | 1005551 | 32.75962245 | SP |
| 26 | 6.62 | 23.7701974865 | 27.85 | 40.93 | 20.48 | 633619 | 30.12069239 | SP |
| 52 | 5.57 | 19.2733564014 | 28.9 | 40.93 | 20.48 | 387203 | 29.33382602 | SP |
| 156 | 9.45 | 37.7697841727 | 25.02 | 40.93 | 15.55 | 243563 | 28.10440273 | SP |
| 260 | 9.45 | 37.7697841727 | 25.02 | 40.93 | 15.55 | 243563 | 28.10440273 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 36.74 | 0.31 | 0.85 | 36.57 | 37.38 | 36.02 | 484494 |
| 1721687700 | 36.43 | -0.09 | -0.25 | 37.52 | 37.6399 | 36.1799 | 874606 |
| 1721428500 | 36.52 | -0.03 | -0.08 | 36.68 | 37.35 | 36.2267 | 578105 |
| 1721342100 | 36.55 | -1.56 | -4.09 | 38.56 | 38.59 | 35.96 | 1217872 |
| 1721255700 | 38.11 | -2.02 | -5.03 | 38.34 | 38.96 | 37.35 | 1339862 |
| 1721169300 | 40.13 | 0.07 | 0.17 | 40.32 | 40.66 | 39.3062 | 947639 |
| 1721082900 | 40.06 | 1.32 | 3.41 | 40.76 | 40.93 | 39.6084 | 1453768 |
| 1720823700 | 38.74 | 0.95 | 2.51 | 38.2 | 39.43 | 38.13 | 1266859 |
| 1720737300 | 37.79 | -1.82 | -4.59 | 39.26 | 39.38 | 37.17 | 1845620 |
| 1720650900 | 39.61 | 1.39 | 3.64 | 38.38 | 39.67 | 38.38 | 1234366 |
| 1720564500 | 38.22 | 0.31 | 0.82 | 38.05 | 38.4399 | 37.46 | 881522 |
| 1720478100 | 37.91 | 0.44 | 1.17 | 37.75 | 37.94 | 36.43 | 1286010 |
| 1720218900 | 37.47 | 1.58 | 4.40 | 36 | 37.49 | 35.95 | 1207589 |
| 1720040640 | 35.89 | 0.35 | 0.98 | 35.41 | 35.89 | 35.1209 | 1079565 |
| 1719959700 | 35.54 | 1.1 | 3.19 | 34.22 | 35.56 | 33.9 | 1694078 |
| 1719873300 | 34.44 | 0.77 | 2.29 | 33 | 34.66 | 32.99 | 1186775 |
| 1719614100 | 33.67 | 0 | 0.00 | 33.67 | 33.67 | 33.67 | 0 |
| 1719527700 | 33.67 | 0.3 | 0.90 | 33.87 | 34.17 | 33.110999 | 818312 |
| 1719441300 | 33.369999 | 1.23 | 3.83 | 32.88 | 33.89 | 32.619999 | 1467364 |
| 1719354900 | 32.14 | 0.06 | 0.19 | 32.18 | 32.83 | 31.99 | 681836 |
| 1719268500 | 32.08 | 0.31 | 0.98 | 31.9 | 33.45 | 31.58 | 1579608 |
| 1719009300 | 31.77 | -0.77 | -2.37 | 32.7 | 33.189999 | 31.77 | 1057395 |
| 1718922900 | 32.54 | -1.53 | -4.49 | 33.93 | 34.01 | 32.29 | 1758429 |
| 1718750100 | 34.07 | -0.77 | -2.21 | 35.14 | 35.43 | 33.62 | 1693989 |
| 1718663700 | 34.84 | 1.36 | 4.06 | 33.76 | 35.53 | 33.57 | 1849388 |
| 1718404500 | 33.479999 | -0.54 | -1.59 | 33.81 | 34.33 | 33.11 | 1183242 |
| 1718318100 | 34.02 | 0.3 | 0.89 | 34.28 | 34.87 | 33.27 | 2069329 |
| 1718231700 | 33.72 | 1.83 | 5.74 | 32.03 | 35.92 | 31.83 | 4741116 |
| 1718145300 | 31.89 | 3.99 | 14.30 | 28.01 | 31.91 | 28.01 | 4329275 |
| 1718058900 | 27.9 | -1.1 | -3.79 | 29.03 | 29.11 | 27.58 | 1980444 |
| 1717799700 | 29 | 0.68 | 2.40 | 28.34 | 29 | 28.19 | 623452 |
| 1717713300 | 28.32 | -0.43 | -1.50 | 28.68 | 28.9 | 28.23 | 512250 |
| 1717626900 | 28.75 | 0.44 | 1.55 | 28.58 | 29.04 | 28.48 | 492591 |
| 1717540500 | 28.31 | 0.07 | 0.25 | 28.41 | 28.5876 | 27.9203 | 316715 |
| 1717454100 | 28.24 | 0.47 | 1.69 | 27.9 | 28.51 | 27.79 | 671553 |
| 1717194900 | 27.77 | 0.3 | 1.09 | 27.47 | 27.78 | 27.04 | 390514 |
| 1717108500 | 27.47 | 0.26 | 0.96 | 27.29 | 27.71 | 27.29 | 330256 |
| 1717022100 | 27.21 | 0.04 | 0.15 | 27.01 | 27.739 | 26.99 | 391347 |
| 1716935700 | 27.17 | 0.05 | 0.18 | 27.57 | 27.95 | 26.88 | 303487 |
| 1716590100 | 27.12 | 0.86 | 3.27 | 26.81 | 27.2693 | 26.58 | 275818 |
| 1716503700 | 26.26 | -1.17 | -4.27 | 27.4 | 27.4 | 26.18 | 442000 |
| 1716417300 | 27.43 | -0.43 | -1.54 | 27.86 | 27.97 | 27.23 | 214328 |
| 1716330900 | 27.86 | 0.36 | 1.31 | 27.46 | 27.95 | 27.46 | 217667 |
| 1716244500 | 27.5 | 0.34 | 1.25 | 26.98 | 27.72 | 26.93 | 254224 |
| 1715985300 | 27.16 | 0.01 | 0.04 | 27.01 | 27.4199 | 26.95 | 204845 |
| 1715898900 | 27.15 | 0.02 | 0.07 | 27.32 | 27.51 | 27.1 | 266902 |
| 1715812500 | 27.13 | 0.66 | 2.49 | 26.58 | 27.3789 | 26.48 | 490818 |
| 1715726100 | 26.47 | 0.27 | 1.03 | 26.55 | 26.702 | 26.1804 | 628282 |
| 1715639700 | 26.2 | 0.93 | 3.68 | 25.93 | 26.415 | 25.75 | 397032 |
| 1715380500 | 25.27 | -0.39 | -1.52 | 25.83 | 25.85 | 25.08 | 246855 |
| 1715294100 | 25.66 | 0.48 | 1.91 | 25.09 | 25.68 | 25 | 306969 |
| 1715207700 | 25.18 | 0.09 | 0.36 | 25.19 | 25.25 | 24.8599 | 239536 |
| 1715121300 | 25.09 | 0.18 | 0.72 | 25.41 | 25.7701 | 24.8 | 658761 |
| 1715034900 | 24.91 | -0.47 | -1.85 | 25.11 | 25.585 | 24.56 | 659205 |
| 1714775700 | 25.38 | 2.67 | 11.76 | 26.2 | 26.3299 | 25.18 | 1547112 |
| 1714689300 | 22.71 | 0.94 | 4.32 | 22.51 | 22.77 | 22.135 | 1592284 |
| 1714602900 | 21.77 | -0.22 | -1.00 | 21.83 | 22.5997 | 21.6802 | 433241 |
| 1714516500 | 21.99 | -0.88 | -3.85 | 22.82 | 23.2296 | 21.94 | 382315 |
| 1714430100 | 22.87 | 1.11 | 5.10 | 22.81 | 23.489 | 22.75 | 703973 |
| 1714170900 | 21.76 | -0.16 | -0.73 | 21.95 | 22.29 | 21.76 | 389728 |
| 1714084500 | 21.92 | 0.19 | 0.87 | 21.82 | 22.11 | 21.48 | 257085 |
| 1713998100 | 21.73 | 0.54 | 2.55 | 21.07 | 21.796 | 21.03 | 458426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
