News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.83 | -12.324572595 | 39.19 | 39.605 | 34.36 | 1887264 | 36.81010672 | CS |
| 4 | -5.2 | -13.1445904954 | 39.56 | 40.315 | 34.36 | 1062302 | 38.07336701 | CS |
| 12 | 1.17 | 3.52515818017 | 33.19 | 40.525 | 32.1 | 952752 | 37.35598804 | CS |
| 26 | -1.54 | -4.28969359331 | 35.9 | 40.525 | 31.25 | 930143 | 35.40073996 | CS |
| 52 | -6.96 | -16.844143272 | 41.32 | 42.45 | 30 | 895658 | 35.50193036 | CS |
| 156 | -4.79 | -12.2349936143 | 39.15 | 45.77 | 29.21 | 711558 | 36.17045997 | CS |
| 260 | 9.3 | 37.110933759 | 25.06 | 45.77 | 14.08 | 767012 | 31.35174319 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 34.36 | -1.48 | -4.13 | 35.2 | 35.365 | 33.86 | 1929398 |
| 1736379300 | 35.84 | -0.92 | -2.50 | 35.77 | 37.135 | 35.7 | 2735962 |
| 1736292900 | 36.76 | -0.28 | -0.76 | 37.21 | 38.015 | 36.73 | 2099250 |
| 1736206500 | 37.04 | -2.46 | -6.23 | 39.25 | 39.605 | 36.95 | 1845769 |
| 1735947300 | 39.5 | 0.49 | 1.26 | 39.19 | 39.55 | 38.85 | 868076 |
| 1735860900 | 39.01 | 0.03 | 0.08 | 39.07 | 39.23 | 38.525 | 707760 |
| 1735688100 | 38.98 | 0.26 | 0.67 | 38.69 | 39.13 | 38.69 | 624949 |
| 1735601700 | 38.72 | -0.07 | -0.18 | 38.7 | 38.97 | 38.155 | 829059 |
| 1735342500 | 38.79 | -0.21 | -0.54 | 38.72 | 39.31 | 38.43 | 876100 |
| 1735256100 | 39 | 0.42 | 1.09 | 38.45 | 39.14 | 38.22 | 463096 |
| 1735077840 | 38.58 | 0.45 | 1.18 | 38.17 | 38.66 | 38 | 173590 |
| 1734996900 | 38.13 | -0.22 | -0.57 | 38.43 | 38.68 | 37.93 | 479277 |
| 1734737700 | 38.35 | -0.5 | -1.29 | 38.55 | 39.4 | 38.27 | 1908704 |
| 1734651300 | 38.85 | -0.21 | -0.54 | 38.91 | 39.11 | 38.46 | 809828 |
| 1734564900 | 39.06 | -0.68 | -1.71 | 39.53 | 39.845 | 38.8 | 969424 |
| 1734478500 | 39.74 | -0.16 | -0.40 | 39.73 | 40.25 | 39.4 | 1071933 |
| 1734392100 | 39.9 | 0.23 | 0.58 | 39.72 | 40.315 | 39.445 | 652309 |
| 1734132900 | 39.67 | 0.06 | 0.15 | 39.56 | 39.67 | 39.21 | 944050 |
| 1734046500 | 39.61 | 0.07 | 0.18 | 39.63 | 40.11 | 39.4035 | 844643 |
| 1733960100 | 39.54 | -0.01 | -0.03 | 39.73 | 40.06 | 39.47 | 735119 |
| 1733873700 | 39.55 | -0.33 | -0.83 | 39.85 | 39.85 | 39.19 | 817174 |
| 1733787300 | 39.88 | 0.71 | 1.81 | 39.38 | 39.94 | 39.33 | 626495 |
| 1733528100 | 39.17 | 0.15 | 0.38 | 39.21 | 39.53 | 38.9 | 700467 |
| 1733441700 | 39.02 | -0.43 | -1.09 | 39.55 | 39.655 | 38.92 | 705086 |
| 1733355300 | 39.45 | -0.25 | -0.63 | 39.56 | 39.96 | 39.36 | 748224 |
| 1733268900 | 39.7 | -0.11 | -0.26 | 39.84 | 40 | 39.62 | 587958 |
| 1733182500 | 39.805 | 0.02 | 0.04 | 39.8 | 39.865 | 39.375 | 599102 |
| 1732917840 | 39.79 | -0.13 | -0.33 | 40.21 | 40.255 | 39.72 | 523316 |
| 1732750500 | 39.92 | -0.09 | -0.22 | 40.27 | 40.525 | 39.71 | 583786 |
| 1732664100 | 40.01 | 0.17 | 0.43 | 39.82 | 40.28 | 39.71 | 1021214 |
| 1732577700 | 39.84 | 0.83 | 2.13 | 38.98 | 40 | 38.98 | 1207347 |
| 1732318500 | 39.01 | -0.1 | -0.26 | 39.11 | 39.415 | 38.755 | 1032743 |
| 1732232100 | 39.11 | -0.03 | -0.08 | 39.12 | 39.26 | 38.4524 | 1582381 |
| 1732145700 | 39.14 | 1.14 | 3.00 | 37.95 | 39.54 | 37.68 | 2184156 |
| 1732059300 | 38 | 0.22 | 0.58 | 37.78 | 38.04 | 36.648 | 936091 |
| 1731972900 | 37.78 | 1.07 | 2.91 | 36.93 | 38.3299 | 36.77 | 1619409 |
| 1731713700 | 36.71 | -0.61 | -1.63 | 37.46 | 37.64 | 36.25 | 892804 |
| 1731627300 | 37.32 | 0.85 | 2.33 | 36.92 | 37.745 | 36.77 | 1477570 |
| 1731540900 | 36.47 | -0.24 | -0.65 | 36.78 | 36.78 | 36.285 | 724355 |
| 1731454500 | 36.71 | -0.17 | -0.46 | 36.91 | 37.155 | 36.62 | 995198 |
| 1731368100 | 36.88 | 0.65 | 1.79 | 36.63 | 36.91 | 36.12 | 778335 |
| 1731108900 | 36.23 | 0.56 | 1.57 | 35.53 | 36.25 | 35.33 | 730570 |
| 1731022500 | 35.67 | -0.38 | -1.05 | 36.1 | 36.11 | 35.48 | 1171628 |
| 1730936100 | 36.05 | 1.21 | 3.47 | 35.89 | 36.45 | 35.53 | 1207355 |
| 1730849700 | 34.84 | 0.53 | 1.54 | 34.33 | 34.86 | 34.06 | 787550 |
| 1730763300 | 34.31 | 0.21 | 0.62 | 34.17 | 34.41 | 33.96 | 639279 |
| 1730500500 | 34.1 | 0.44 | 1.31 | 33.83 | 34.13 | 33.755 | 539205 |
| 1730414100 | 33.66 | -0.28 | -0.82 | 33.86 | 34.01 | 33.66 | 570851 |
| 1730327700 | 33.94 | 0.17 | 0.50 | 33.75 | 33.99 | 33.69 | 484590 |
| 1730241300 | 33.77 | -0.07 | -0.21 | 33.67 | 33.995 | 33.45 | 667663 |
| 1730154900 | 33.84 | 0.38 | 1.14 | 33.72 | 34.31 | 33.64 | 818870 |
| 1729895700 | 33.46 | 0.13 | 0.39 | 33.2 | 33.98 | 33.03 | 933706 |
| 1729809300 | 33.33 | 1.08 | 3.35 | 32.689999 | 33.73 | 32.31 | 1590609 |
| 1729722900 | 32.25 | -0.26 | -0.80 | 32.35 | 32.59 | 32.1 | 1393041 |
| 1729636500 | 32.509999 | -0.09 | -0.28 | 32.59 | 32.795 | 32.42 | 552070 |
| 1729550100 | 32.6 | -0.56 | -1.69 | 33.21 | 33.33 | 32.49 | 507503 |
| 1729290900 | 33.159999 | 0.11 | 0.33 | 33.189999 | 33.47 | 33.064999 | 697496 |
| 1729204500 | 33.049999 | -0.81 | -2.39 | 33.95 | 33.985 | 32.97 | 680440 |
| 1729118100 | 33.86 | -0.36 | -1.05 | 34.22 | 34.41 | 33.751 | 664541 |
| 1729031700 | 34.22 | 0.07 | 0.20 | 34.04 | 34.38 | 33.98 | 945211 |
| 1728945300 | 34.15 | 0.24 | 0.71 | 33.89 | 34.26 | 33.6701 | 689936 |
| 1728686100 | 33.91 | 0.04 | 0.12 | 33.84 | 34.27 | 33.7 | 559489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
