News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.701116593093 | 38.51 | 40.65 | 36.58 | 3061890 | 38.44262217 | CS |
| 4 | -3.21 | -7.74427020507 | 41.45 | 41.98 | 35.31 | 2193469 | 38.85023796 | CS |
| 12 | -5.62 | -12.813497492 | 43.86 | 44.74 | 35.31 | 1787706 | 40.84219107 | CS |
| 26 | 2.97 | 8.42075418202 | 35.27 | 46.15 | 34.775 | 2091769 | 40.05840255 | CS |
| 52 | -15.41 | -28.7232059646 | 53.65 | 53.935 | 30.75 | 2515656 | 38.80258967 | CS |
| 156 | -19.07 | -33.2751701274 | 57.31 | 63.76 | 30.75 | 1978084 | 45.06951481 | CS |
| 260 | -25.52 | -40.0250941029 | 63.76 | 74.25 | 20.02 | 1996181 | 46.12438113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 37.93 | 0.68 | 1.83 | 36.98 | 38.18 | 36.58 | 3102518 |
| 1721342400 | 37.25 | -2.78 | -6.94 | 38.48 | 39.05 | 36.68 | 5556441 |
| 1721256000 | 40.03 | -0.47 | -1.16 | 39.9 | 40.54 | 39.73 | 2459139 |
| 1721169600 | 40.5 | 2.05 | 5.33 | 38.57 | 40.65 | 38.51 | 2127446 |
| 1721083200 | 38.45 | 0.04 | 0.10 | 38.51 | 38.85 | 38.05 | 2177788 |
| 1720824000 | 38.41 | 0.5 | 1.32 | 38 | 38.45 | 37.61 | 2324687 |
| 1720737600 | 37.91 | 0.84 | 2.27 | 35.83 | 37.94 | 35.31 | 2620908 |
| 1720651200 | 37.07 | -0.32 | -0.86 | 37.94 | 38.01 | 36.98 | 2491974 |
| 1720564800 | 37.39 | -0.78 | -2.04 | 38.06 | 38.09 | 37.26 | 2945287 |
| 1720478400 | 38.17 | -0.16 | -0.42 | 38.62 | 38.91 | 38.135 | 1396797 |
| 1720219200 | 38.33 | -1.96 | -4.86 | 39.7 | 39.78 | 38.3 | 2395511 |
| 1720040640 | 40.29 | 0.56 | 1.41 | 40 | 40.29 | 39.55 | 980701 |
| 1719960000 | 39.73 | -0.36 | -0.90 | 40.06 | 40.195 | 39.38 | 1898002 |
| 1719873600 | 40.09 | -0.67 | -1.64 | 40.57 | 40.65 | 39.45 | 1549455 |
| 1719614400 | 40.76 | 0 | 0.00 | 40.76 | 40.76 | 40.76 | 0 |
| 1719528000 | 40.76 | 0.08 | 0.20 | 40.47 | 41.02 | 40.39 | 1548279 |
| 1719441600 | 40.68 | -0.14 | -0.34 | 40.38 | 40.92 | 39.68 | 1541074 |
| 1719355200 | 40.82 | -0.99 | -2.37 | 41.81 | 41.86 | 40.76 | 1332007 |
| 1719268800 | 41.81 | 0.63 | 1.53 | 41.45 | 41.98 | 41.19 | 1274974 |
| 1719009600 | 41.18 | -0.16 | -0.39 | 41.33 | 41.335 | 40.73 | 2201671 |
| 1718923200 | 41.34 | -0.17 | -0.41 | 41.27 | 41.9206 | 41.122 | 1272040 |
| 1718750400 | 41.51 | 0.36 | 0.87 | 41.24 | 41.58 | 40.65 | 1486912 |
| 1718664000 | 41.15 | 0.82 | 2.03 | 40.08 | 41.25 | 39.92 | 1524894 |
| 1718404800 | 40.33 | -0.68 | -1.66 | 40.33 | 40.48 | 39.21 | 1969672 |
| 1718318400 | 41.01 | -0.5 | -1.20 | 41.42 | 41.42 | 40.44 | 1744660 |
| 1718232000 | 41.51 | 1.27 | 3.16 | 40.65 | 42.03 | 40.65 | 1649100 |
| 1718145600 | 40.24 | -1.11 | -2.68 | 41.12 | 41.15 | 40.09 | 1024292 |
| 1718059200 | 41.35 | 0.61 | 1.50 | 40.43 | 41.38 | 40.01 | 2700589 |
| 1717800000 | 40.74 | -0.24 | -0.59 | 40.56 | 40.92 | 40.5 | 2090004 |
| 1717713600 | 40.98 | -0.47 | -1.13 | 41.45 | 42.02 | 40.91 | 1204729 |
| 1717627200 | 41.45 | -0.31 | -0.74 | 41.85 | 41.9599 | 41.33 | 1367499 |
| 1717540800 | 41.76 | -0.17 | -0.41 | 41.65 | 42.447 | 41.56 | 1805656 |
| 1717454400 | 41.93 | -0.09 | -0.21 | 42.58 | 42.86 | 41.78 | 1644106 |
| 1717195200 | 42.02 | 0.84 | 2.04 | 41.56 | 42.1 | 41.37 | 1891081 |
| 1717108800 | 41.18 | 0.53 | 1.30 | 40.74 | 41.34 | 40.53 | 1589947 |
| 1717022400 | 40.65 | -1.09 | -2.61 | 40.61 | 41.33 | 39.2 | 2842091 |
| 1716936000 | 41.74 | -0.96 | -2.25 | 42.53 | 42.6 | 41.52 | 1283591 |
| 1716590400 | 42.7 | 0.35 | 0.83 | 42.62 | 42.8924 | 42.3 | 1018296 |
| 1716504000 | 42.35 | -1.25 | -2.87 | 43.82 | 43.82 | 41.94 | 1581258 |
| 1716417600 | 43.6 | -0.15 | -0.34 | 43.71 | 44.265 | 43.3726 | 1132078 |
| 1716331200 | 43.75 | -0.14 | -0.32 | 43.75 | 44.01 | 43.59 | 1216753 |
| 1716244800 | 43.89 | 0.6 | 1.39 | 43.22 | 44.13 | 43.22 | 1391581 |
| 1715985600 | 43.29 | 0.01 | 0.02 | 43.68 | 44.18 | 43.205 | 1686288 |
| 1715899200 | 43.28 | -0.2 | -0.46 | 43.6 | 43.745 | 43.02 | 1167255 |
| 1715812800 | 43.48 | -0.3 | -0.69 | 44 | 44.005 | 43.29 | 1155307 |
| 1715726400 | 43.78 | -0.09 | -0.21 | 44 | 44.42 | 43.59 | 1209606 |
| 1715640000 | 43.87 | 0.11 | 0.25 | 43.77 | 44.74 | 43.77 | 1766263 |
| 1715380800 | 43.76 | -0.1 | -0.23 | 43.99 | 44.22 | 43.31 | 1202490 |
| 1715294400 | 43.86 | 0.57 | 1.32 | 43.44 | 43.88 | 42.76 | 1788515 |
| 1715208000 | 43.29 | 0.12 | 0.28 | 42.95 | 43.47 | 42.79 | 1171280 |
| 1715121600 | 43.17 | -0.68 | -1.55 | 43.55 | 43.87 | 43.04 | 1352394 |
| 1715035200 | 43.85 | 1.17 | 2.74 | 43.03 | 44.3 | 42.63 | 1451835 |
| 1714776000 | 42.68 | -0.02 | -0.05 | 43.2 | 43.2 | 42.61 | 1858545 |
| 1714689600 | 42.7 | 0.52 | 1.23 | 43.01 | 43.01 | 42.2 | 1992488 |
| 1714603200 | 42.18 | -0.84 | -1.95 | 42.99 | 43.11 | 42.11 | 1675136 |
| 1714516800 | 43.02 | -1.07 | -2.43 | 43.96 | 44.13 | 42.975 | 1671367 |
| 1714430400 | 44.09 | 0.13 | 0.30 | 43.86 | 44.435 | 43.8 | 1609368 |
| 1714171200 | 43.96 | -0.59 | -1.32 | 44.67 | 44.77 | 43.4133 | 2032405 |
| 1714084800 | 44.55 | 0.32 | 0.72 | 43.7 | 44.795 | 42.9589 | 2790113 |
| 1713998400 | 44.23 | -0.85 | -1.89 | 44.88 | 45.02 | 43.915 | 1992403 |
| 1713912000 | 45.08 | -0.45 | -0.99 | 44.68 | 46.12 | 44.6 | 2105164 |
| 1713825600 | 45.53 | 0.52 | 1.16 | 45.24 | 46.15 | 45.07 | 2633656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
