News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -1.96741469413 | 32.53 | 33.34 | 28.64 | 1909605 | 30.1149379 | CS |
| 4 | -1.14 | -3.45140781108 | 33.03 | 37.47 | 28.64 | 1568654 | 33.02035335 | CS |
| 12 | -7.84 | -19.7331990939 | 39.73 | 46.86 | 27.52 | 1838334 | 34.07313697 | CS |
| 26 | 11.32 | 55.0315994166 | 20.57 | 46.86 | 18.715 | 2057337 | 31.33978072 | CS |
| 52 | 3.26 | 11.3866573524 | 28.63 | 46.86 | 13.13 | 1921454 | 26.02500655 | CS |
| 156 | -30.9 | -49.2116579073 | 62.79 | 94.9199 | 13.13 | 1246169 | 31.76387266 | CS |
| 260 | -22.11 | -40.9444444444 | 54 | 94.9199 | 13.13 | 920118 | 36.17796242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 30.16 | -1.49 | -4.71 | 31.81 | 31.94 | 30.04 | 1549759 |
| 1722292500 | 31.65 | 0.66 | 2.13 | 31.62 | 32.1 | 31.185 | 1054340 |
| 1722033300 | 30.99 | 2.08 | 7.19 | 29.53 | 31.03 | 29.29 | 1732976 |
| 1721946900 | 28.91 | -3.2 | -9.97 | 32.21 | 32.21 | 28.64 | 4175681 |
| 1721860500 | 32.11 | -1.3 | -3.89 | 32.53 | 33.34 | 32.03 | 955299 |
| 1721774100 | 33.409999 | 0.47 | 1.43 | 32.49 | 33.89 | 32.259999 | 749239 |
| 1721687700 | 32.939999 | 1.28 | 4.04 | 32.439999 | 32.96 | 31.57 | 903293 |
| 1721428500 | 31.66 | -0.8 | -2.46 | 31.61 | 32.15 | 31.34 | 1258033 |
| 1721342100 | 32.46 | -0.58 | -1.76 | 33.509999 | 33.75 | 31.85 | 1348439 |
| 1721255700 | 33.04 | -3.29 | -9.06 | 34.52 | 34.89 | 32.5 | 2310767 |
| 1721169300 | 36.33 | -0.12 | -0.33 | 36.66 | 36.81 | 34.93 | 1490575 |
| 1721082900 | 36.45 | 0.59 | 1.65 | 36.28 | 36.92 | 35.03 | 1736636 |
| 1720823700 | 35.86 | -1.04 | -2.82 | 36.22 | 37 | 35.51 | 2503773 |
| 1720737300 | 36.9 | 1.76 | 5.01 | 35.65 | 37.47 | 35.65 | 2098414 |
| 1720650900 | 35.14 | 1.44 | 4.27 | 34.13 | 35.28 | 33.7101 | 947548 |
| 1720564500 | 33.7 | -0.12 | -0.35 | 34.07 | 34.5 | 33.299999 | 1096850 |
| 1720478100 | 33.82 | 0.8 | 2.42 | 33.28 | 34.31 | 33.159999 | 1702680 |
| 1720218900 | 33.02 | 0.74 | 2.29 | 32.39 | 33.62 | 32.119999 | 864998 |
| 1720040640 | 32.28 | -0.51 | -1.56 | 33.03 | 33.11 | 32.08 | 708202 |
| 1719959700 | 32.79 | 1.29 | 4.10 | 31.62 | 32.86 | 31.315 | 1390310 |
| 1719873300 | 31.5 | 1.62 | 5.42 | 29.93 | 31.51 | 29.44 | 1513469 |
| 1719614100 | 29.88 | 1.19 | 4.15 | 28.76 | 30.4 | 28.76 | 3923016 |
| 1719527700 | 28.69 | -0.78 | -2.65 | 29.51 | 29.54 | 28.29 | 1589389 |
| 1719441300 | 29.47 | -0.29 | -0.97 | 29.75 | 30.62 | 29.28 | 2166566 |
| 1719354900 | 29.76 | 0.42 | 1.43 | 29.43 | 30.08 | 28.97 | 931743 |
| 1719268500 | 29.34 | -0.8 | -2.65 | 29.86 | 30.13 | 29.27 | 991868 |
| 1719009300 | 30.14 | 0.66 | 2.24 | 29.3 | 30.365 | 28.88 | 2211088 |
| 1718922900 | 29.48 | -0.02 | -0.07 | 29.44 | 29.75 | 28.98 | 1049934 |
| 1718750100 | 29.5 | -1.25 | -4.07 | 30.7 | 30.7001 | 29.32 | 1582693 |
| 1718663700 | 30.75 | 1.22 | 4.13 | 29.53 | 30.85 | 29.41 | 1288103 |
| 1718404500 | 29.53 | -0.19 | -0.64 | 29.09 | 29.78 | 28.8852 | 1300856 |
| 1718318100 | 29.72 | -0.65 | -2.14 | 30.39 | 30.51 | 29.33 | 2548283 |
| 1718231700 | 30.37 | -0.63 | -2.03 | 31.85 | 32.229999 | 30.06 | 3122030 |
| 1718145300 | 31 | -0.97 | -3.03 | 31.57 | 32.529899 | 30.615 | 2301214 |
| 1718058900 | 31.97 | 0.79 | 2.53 | 31.31 | 33.15 | 30 | 3600996 |
| 1717799700 | 31.18 | -6.8 | -17.90 | 27.9899 | 31.9961 | 27.52 | 11157131 |
| 1717713300 | 37.98 | -0.7 | -1.81 | 44.08 | 46.86 | 37.51 | 6719963 |
| 1717626900 | 38.68 | 1.3 | 3.48 | 37.92 | 38.83 | 37.5 | 2296579 |
| 1717540500 | 37.38 | -0.8 | -2.10 | 37.94 | 38.1 | 37.01 | 2239259 |
| 1717454100 | 38.18 | -0.71 | -1.83 | 40.33 | 40.5644 | 37.71 | 1820597 |
| 1717194900 | 38.89 | -0.02 | -0.05 | 39.2 | 40 | 38.18 | 2092322 |
| 1717108500 | 38.91 | -1.68 | -4.14 | 40.25 | 40.7099 | 38.21 | 1650772 |
| 1717022100 | 40.59 | 0.05 | 0.12 | 40.37 | 42.61 | 40.01 | 1406957 |
| 1716935700 | 40.54 | 0.29 | 0.72 | 40.74 | 41.39 | 40.18 | 831806 |
| 1716590100 | 40.25 | 0.87 | 2.21 | 40.01 | 40.71 | 39.77 | 536765 |
| 1716503700 | 39.38 | -0.5 | -1.25 | 40.8 | 40.96 | 38.7 | 992017 |
| 1716417300 | 39.88 | -0.74 | -1.82 | 40.91 | 41.33 | 39.62 | 951980 |
| 1716330900 | 40.62 | 0.41 | 1.02 | 39.54 | 41.62 | 39.5 | 1587717 |
| 1716244500 | 40.21 | 0.26 | 0.65 | 40.07 | 40.59 | 39.48 | 825113 |
| 1715985300 | 39.95 | 0.11 | 0.28 | 39.92 | 40.82 | 39.77 | 817394 |
| 1715898900 | 39.84 | -0.12 | -0.30 | 39.93 | 40.76 | 39.79 | 906281 |
| 1715812500 | 39.96 | 0.56 | 1.42 | 39.92 | 40.365 | 38.52 | 1170299 |
| 1715726100 | 39.4 | 0.76 | 1.97 | 38.75 | 40.13 | 38.51 | 1158888 |
| 1715639700 | 38.64 | -0.95 | -2.40 | 39.6 | 39.87 | 38.57 | 1028109 |
| 1715380500 | 39.59 | 0.59 | 1.51 | 39.28 | 40.04 | 39.09 | 1106204 |
| 1715294100 | 39 | -1.85 | -4.53 | 40.92 | 41.11 | 38.37 | 1741239 |
| 1715207700 | 40.85 | 1.04 | 2.61 | 39.73 | 41.36 | 39.51 | 1609091 |
| 1715121300 | 39.81 | 0.1 | 0.25 | 39.88 | 40.19 | 39.42 | 1151933 |
| 1715034900 | 39.71 | 0.7 | 1.79 | 39.48 | 39.92 | 39.02 | 1180635 |
| 1714775700 | 39.01 | 0.33 | 0.85 | 39.29 | 39.69 | 38.65 | 1399388 |
| 1714689300 | 38.68 | 1.04 | 2.76 | 38.36 | 38.76 | 36.75 | 2295018 |
| 1714602900 | 37.64 | 0.02 | 0.05 | 36.69 | 39.09 | 36.22 | 2623674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
