News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.48 | -14.4514767932 | 37.92 | 38.84 | 31.68 | 1194961 | 34.8355658 | CS |
| 4 | -5.72 | -14.9895178197 | 38.16 | 40.32 | 31.68 | 771880 | 37.00632384 | CS |
| 12 | -3.435 | -9.57491289199 | 35.875 | 40.32 | 31.68 | 561545 | 36.50693497 | CS |
| 26 | 6.77 | 26.3731982859 | 25.67 | 40.32 | 24.09 | 522110 | 33.37177755 | CS |
| 52 | 6.49 | 25.0096339114 | 25.95 | 40.32 | 23 | 564297 | 29.59189834 | CS |
| 156 | 21.11 | 186.319505737 | 11.33 | 40.32 | 7.39 | 496626 | 24.30843454 | CS |
| 260 | 32.4188 | 152918.867925 | 0.0212 | 40.32 | 0.0212 | 396657 | 22.59339094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 32.439999 | 0.23 | 0.71 | 32.255 | 33.02 | 31.81 | 686117 |
| 1740699300 | 32.21 | -1.49 | -4.42 | 33.34 | 33.4833 | 32.06 | 1150566 |
| 1740612900 | 33.7 | -4.46 | -11.69 | 34 | 35.06 | 31.68 | 2765492 |
| 1740526500 | 38.16 | 0.41 | 1.09 | 37.9 | 38.84 | 37.34 | 691022 |
| 1740440100 | 37.75 | 0.17 | 0.45 | 37.545 | 37.98 | 36.72 | 649423 |
| 1740180900 | 37.58 | 0.08 | 0.21 | 37.92 | 38.37 | 37.315 | 718300 |
| 1740094500 | 37.5 | -2.19 | -5.52 | 38.69 | 38.69 | 36.4 | 998809 |
| 1740008100 | 39.69 | 0.58 | 1.48 | 39.11 | 40.0547 | 38.75 | 822084 |
| 1739921700 | 39.11 | -0.86 | -2.15 | 39.73 | 39.73 | 38.68 | 513935 |
| 1739576100 | 39.97 | -0.33 | -0.82 | 40.19 | 40.3 | 39.6 | 273846 |
| 1739489700 | 40.3 | 0.52 | 1.31 | 39.8 | 40.32 | 39.1225 | 453712 |
| 1739403300 | 39.78 | 0.36 | 0.91 | 39.01 | 40.135 | 38.84 | 500736 |
| 1739316900 | 39.42 | 0.04 | 0.10 | 39.34 | 39.97 | 38.31 | 813920 |
| 1739230500 | 39.38 | 1.84 | 4.90 | 37.91 | 39.74 | 37.9 | 1058531 |
| 1738971300 | 37.54 | 0.22 | 0.59 | 37.5 | 38.24 | 37.21 | 365617 |
| 1738884900 | 37.32 | 0.24 | 0.65 | 37.36 | 38.32 | 37.04 | 468137 |
| 1738798500 | 37.08 | -0.32 | -0.86 | 37.42 | 37.59 | 36.34 | 550040 |
| 1738712100 | 37.4 | 0.38 | 1.03 | 37.03 | 38.355 | 37.03 | 747049 |
| 1738625700 | 37.02 | -0.42 | -1.12 | 36.9 | 37.59 | 36.9 | 349651 |
| 1738366500 | 37.44 | -0.64 | -1.68 | 38.16 | 38.485 | 37.34 | 774857 |
| 1738280100 | 38.08 | 0.26 | 0.69 | 38.18 | 38.455 | 37.36 | 590358 |
| 1738193700 | 37.82 | -0.31 | -0.81 | 38.19 | 38.41 | 37.69 | 463219 |
| 1738107300 | 38.13 | 0.21 | 0.55 | 37.92 | 38.8 | 37.26 | 552357 |
| 1738020900 | 37.92 | -0.73 | -1.89 | 37.35 | 38.55 | 37.2 | 905506 |
| 1737761700 | 38.65 | 1.33 | 3.56 | 37.1 | 38.91 | 36.68 | 570443 |
| 1737675300 | 37.32 | 0 | 0.00 | 37.32 | 37.32 | 37.32 | 0 |
| 1737588900 | 37.32 | 0.01 | 0.03 | 37.42 | 37.8 | 36.89 | 343527 |
| 1737502500 | 37.31 | 2.71 | 7.83 | 34.915 | 37.33 | 34.88 | 477002 |
| 1737156900 | 34.6 | -0.1 | -0.29 | 35.07 | 35.205 | 34.46 | 230650 |
| 1737070500 | 34.7 | -0.52 | -1.48 | 35.26 | 35.9 | 34.7 | 323031 |
| 1736984100 | 35.22 | 1.12 | 3.28 | 34.56 | 35.28 | 34.25 | 310481 |
| 1736897700 | 34.1 | -0.03 | -0.09 | 34.4 | 34.8837 | 33.655 | 321035 |
| 1736811300 | 34.13 | 0.55 | 1.64 | 33.5 | 34.425 | 32.5 | 571235 |
| 1736552100 | 33.58 | -0.4 | -1.18 | 33.34 | 33.9 | 33.02 | 479286 |
| 1736379300 | 33.98 | -0.03 | -0.09 | 33.82 | 34.37 | 33.69 | 603514 |
| 1736292900 | 34.01 | -0.2 | -0.58 | 34.585 | 34.79 | 33.66 | 434420 |
| 1736206500 | 34.21 | -0.25 | -0.73 | 34.25 | 34.8899 | 34.0105 | 685388 |
| 1735947300 | 34.46 | -0.68 | -1.94 | 35.275 | 35.5 | 34.37 | 596623 |
| 1735860900 | 35.14 | -1.77 | -4.80 | 37.23 | 37.6 | 34.8128 | 752126 |
| 1735688100 | 36.91 | 0.54 | 1.48 | 36.41 | 37.155 | 36.271 | 303443 |
| 1735601700 | 36.37 | 0.06 | 0.17 | 36.29 | 37.05 | 35.7373 | 314226 |
| 1735342500 | 36.31 | -0.03 | -0.08 | 36.03 | 36.465 | 35.65 | 213988 |
| 1735256100 | 36.34 | 0.37 | 1.03 | 35.94 | 36.41 | 35.84 | 158750 |
| 1735077840 | 35.97 | -0.08 | -0.22 | 36.31 | 36.44 | 35.8103 | 169932 |
| 1734996900 | 36.05 | 0.19 | 0.53 | 36.27 | 36.6511 | 35.47 | 791051 |
| 1734737700 | 35.86 | 0.22 | 0.62 | 35.46 | 36.3783 | 35.46 | 639404 |
| 1734651300 | 35.64 | -0.04 | -0.11 | 35.49 | 36.375 | 34.77 | 581348 |
| 1734564900 | 35.68 | -0.51 | -1.41 | 35.93 | 36.63 | 35.25 | 461223 |
| 1734478500 | 36.19 | -0.61 | -1.66 | 36.5 | 36.8 | 36.011 | 352746 |
| 1734392100 | 36.8 | 0.08 | 0.22 | 36.53 | 37.57 | 36.53 | 370785 |
| 1734132900 | 36.72 | 0.05 | 0.14 | 36.3 | 37.125 | 36 | 304856 |
| 1734046500 | 36.67 | -0.35 | -0.95 | 36.71 | 37.875 | 36.42 | 388642 |
| 1733960100 | 37.02 | 0.67 | 1.84 | 36.25 | 37.39 | 36.25 | 500403 |
| 1733873700 | 36.35 | 0.07 | 0.19 | 36.34 | 36.9 | 35.82 | 305457 |
| 1733787300 | 36.28 | -0.03 | -0.08 | 36.12 | 36.78 | 35.39 | 277808 |
| 1733528100 | 36.31 | 0.27 | 0.75 | 35.875 | 36.41 | 35.56 | 313442 |
| 1733441700 | 36.04 | -0.58 | -1.58 | 36.67 | 36.83 | 35.88 | 365191 |
| 1733355300 | 36.62 | 0.87 | 2.43 | 35.98 | 37.2 | 35.73 | 630724 |
| 1733268900 | 35.75 | 0.36 | 1.02 | 34.56 | 35.93 | 34.48 | 393586 |
| 1733182500 | 35.39 | -0.15 | -0.42 | 35.67 | 36.45 | 34.89 | 311136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
