News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.160256410256 | 37.44 | 37.78 | 35.26 | 936580 | 36.62628933 | CS |
| 4 | 6.2 | 19.8083067093 | 31.3 | 38.345 | 30.75 | 1352345 | 35.37250833 | CS |
| 12 | 9.3 | 32.9787234043 | 28.2 | 38.345 | 27.05 | 1092823 | 32.19373629 | CS |
| 26 | 15.91 | 73.6915238536 | 21.59 | 38.345 | 20.26 | 871538 | 29.28204388 | CS |
| 52 | 16.5 | 78.5714285714 | 21 | 38.345 | 20.26 | 1009631 | 27.35255407 | CS |
| 156 | 16.5 | 78.5714285714 | 21 | 38.345 | 20.26 | 1009631 | 27.35255407 | CS |
| 260 | 16.5 | 78.5714285714 | 21 | 38.345 | 20.26 | 1009631 | 27.35255407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 37.5 | 0.52 | 1.41 | 37.23 | 37.5926 | 36.63 | 1269947 |
| 1735947300 | 36.98 | 1.03 | 2.87 | 35.919 | 37.17 | 35.919 | 882496 |
| 1735860900 | 35.95 | -0.75 | -2.04 | 36.86 | 37.1099 | 35.26 | 1161859 |
| 1735688100 | 36.7 | -0.36 | -0.97 | 37.71 | 37.78 | 36.61 | 734876 |
| 1735601700 | 37.06 | -0.86 | -2.27 | 37.44 | 37.6 | 36.5791 | 967088 |
| 1735342500 | 37.92 | -0.25 | -0.65 | 38.04 | 38.22 | 37.29 | 1102466 |
| 1735256100 | 38.17 | 0.41 | 1.09 | 37.59 | 38.345 | 37.51 | 934394 |
| 1735077840 | 37.76 | 0.83 | 2.25 | 37.05 | 37.82 | 36.9 | 527118 |
| 1734996900 | 36.93 | 0.11 | 0.30 | 36.93 | 36.955 | 36.15 | 802794 |
| 1734737700 | 36.82 | 1.33 | 3.75 | 35.125 | 37.11 | 34.88 | 2520729 |
| 1734651300 | 35.49 | 0.79 | 2.28 | 34.77 | 35.89 | 34.71 | 1196892 |
| 1734564900 | 34.7 | -0.79 | -2.23 | 35.51 | 36.63 | 34.37 | 1272241 |
| 1734478500 | 35.49 | 0.13 | 0.37 | 35.6163 | 35.98 | 35 | 2837272 |
| 1734392100 | 35.36 | 1.29 | 3.79 | 34.17 | 35.42 | 33.87 | 1998533 |
| 1734132900 | 34.07 | -0.12 | -0.35 | 33.9065 | 34.6 | 33.8501 | 1355413 |
| 1734046500 | 34.19 | 0.17 | 0.50 | 33.825 | 34.22 | 33.15 | 1398227 |
| 1733960100 | 34.02 | 1.24 | 3.77 | 33.09 | 34.115 | 32.65 | 1570861 |
| 1733873700 | 32.784999 | 1.41 | 4.51 | 31.655 | 33.2 | 31.27 | 1410932 |
| 1733787300 | 31.37 | 0.45 | 1.46 | 31.3 | 31.9153 | 30.75 | 1668017 |
| 1733528100 | 30.92 | 0.67 | 2.21 | 30.38 | 31 | 30.2107 | 1183437 |
| 1733441700 | 30.25 | 0.38 | 1.27 | 30.095 | 30.28 | 29.78 | 1003418 |
| 1733355300 | 29.87 | 0.1 | 0.34 | 30.025 | 30.93 | 29.5 | 1035327 |
| 1733268900 | 29.77 | -1.07 | -3.47 | 30.95 | 31.24 | 29.5 | 1820127 |
| 1733182500 | 30.84 | -0.04 | -0.13 | 30.84 | 31.12 | 30.4 | 1428386 |
| 1732917840 | 30.88 | 0.29 | 0.95 | 30.66 | 31.08 | 30.62 | 806543 |
| 1732750500 | 30.59 | -0.28 | -0.91 | 30.98 | 31.16 | 30.55 | 870063 |
| 1732664100 | 30.87 | -0.09 | -0.29 | 30.73 | 31.2174 | 30.73 | 520240 |
| 1732577700 | 30.96 | -0.29 | -0.93 | 31.25 | 31.48 | 30.79 | 2263927 |
| 1732318500 | 31.25 | 0.11 | 0.35 | 31.61 | 32.15 | 31.16 | 2347732 |
| 1732232100 | 31.14 | 0.22 | 0.71 | 30.9 | 31.25 | 30.42 | 466228 |
| 1732145700 | 30.92 | -0.31 | -0.99 | 31.2 | 31.37 | 30.62 | 631179 |
| 1732059300 | 31.23 | 0.86 | 2.83 | 30.1647 | 31.5 | 30.1647 | 1087674 |
| 1731972900 | 30.37 | 0.07 | 0.23 | 30.48 | 30.93 | 30.25 | 610034 |
| 1731713700 | 30.3 | -0.38 | -1.24 | 30.7 | 30.79 | 29.72 | 598125 |
| 1731627300 | 30.68 | -0.14 | -0.44 | 31 | 31.18 | 30.54 | 449653 |
| 1731540900 | 30.815 | -0.15 | -0.47 | 31.32 | 31.425 | 30.5 | 412657 |
| 1731454500 | 30.96 | -0.39 | -1.24 | 31.35 | 31.618 | 30.64 | 911813 |
| 1731368100 | 31.35 | -0.27 | -0.85 | 31.62 | 31.9132 | 30.98 | 1373513 |
| 1731108900 | 31.62 | -0.07 | -0.22 | 31.87 | 32.659999 | 31.55 | 2217336 |
| 1731022500 | 31.69 | 2.26 | 7.66 | 31.835 | 33.25 | 30.45 | 4565911 |
| 1730936100 | 29.435 | 0.42 | 1.47 | 29.46 | 30.22 | 29.07 | 1179674 |
| 1730849700 | 29.01 | 0.36 | 1.26 | 28.6 | 29.23 | 28.6 | 520139 |
| 1730763300 | 28.65 | -0.12 | -0.42 | 28.89 | 29.16 | 28.55 | 897640 |
| 1730500500 | 28.77 | 0.24 | 0.84 | 28.56 | 29.23 | 28.56 | 658053 |
| 1730414100 | 28.53 | -0.04 | -0.14 | 28.44 | 28.83 | 28.27 | 499773 |
| 1730327700 | 28.57 | 0.46 | 1.64 | 28.1337 | 29.405 | 27.9665 | 1202685 |
| 1730241300 | 28.11 | 0.21 | 0.75 | 27.75 | 28.2 | 27.74 | 739427 |
| 1730154900 | 27.9 | 0.29 | 1.03 | 27.76 | 28.22 | 27.76 | 386595 |
| 1729895700 | 27.615 | 0.45 | 1.68 | 27.29 | 27.865 | 27.18 | 424633 |
| 1729809300 | 27.16 | -0.35 | -1.27 | 27.495 | 27.55 | 27.05 | 463620 |
| 1729722900 | 27.51 | -0.21 | -0.76 | 27.55 | 27.69 | 27.31 | 439018 |
| 1729636500 | 27.72 | 0.3 | 1.09 | 27.33 | 27.75 | 27.33 | 615212 |
| 1729550100 | 27.42 | -0.45 | -1.61 | 27.93 | 28.0399 | 27.33 | 422286 |
| 1729290900 | 27.87 | 0.28 | 1.01 | 27.73 | 28.05 | 27.69 | 513813 |
| 1729204500 | 27.59 | -0.16 | -0.58 | 27.93 | 28.2 | 27.23 | 543094 |
| 1729118100 | 27.75 | 0.17 | 0.62 | 27.82 | 27.82 | 27.37 | 816791 |
| 1729031700 | 27.58 | -0.16 | -0.58 | 27.71 | 27.9299 | 27.46 | 625612 |
| 1728945300 | 27.74 | -0.13 | -0.47 | 28.2 | 28.2 | 27.67 | 397290 |
| 1728686100 | 27.87 | -0.01 | -0.04 | 28.05 | 28.44 | 27.87 | 545854 |
| 1728599700 | 27.88 | -0.05 | -0.18 | 27.77 | 28.08 | 27.48 | 443682 |
| 1728513300 | 27.93 | 0.53 | 1.93 | 27.36 | 28.1 | 27.17 | 661144 |
| 1728426900 | 27.4 | -0.19 | -0.69 | 28.08 | 28.08 | 27.4 | 377933 |
| 1728340500 | 27.59 | 0.56 | 2.07 | 27 | 27.59 | 26.85 | 283587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
