News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3312 | -3.82748706153 | 34.78 | 35.08 | 32.5 | 6710549 | 33.77343422 | CS |
| 4 | -6.3912 | -16.0421686747 | 39.84 | 43.1 | 32.5 | 5590638 | 37.35585597 | CS |
| 12 | -3.2012 | -8.73451568895 | 36.65 | 45.48 | 32.5 | 5071729 | 39.41740968 | CS |
| 26 | 3.2288 | 10.6843150232 | 30.22 | 45.48 | 24.86 | 5769143 | 34.78564385 | CS |
| 52 | -1.6212 | -4.62275449102 | 35.07 | 45.48 | 23.07 | 5897700 | 31.63185918 | CS |
| 156 | -3.8512 | -10.3249329759 | 37.3 | 98.09 | 23.07 | 6427291 | 45.51956192 | CS |
| 260 | 10.5988 | 46.3842450766 | 22.85 | 98.09 | 5.16 | 6424803 | 34.98958577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 33.43 | 0.52 | 1.58 | 33.75 | 34.18 | 32.92 | 5798212 |
| 1721947200 | 32.909999 | 0.07 | 0.21 | 32.72 | 33.542299 | 32.5 | 5770575 |
| 1721860800 | 32.84 | -1.06 | -3.13 | 33.7799 | 34.1796 | 32.665 | 6138534 |
| 1721774400 | 33.9 | -0.59 | -1.71 | 33.95 | 34.2761 | 33.57 | 11911517 |
| 1721688000 | 34.49 | -0.43 | -1.23 | 34.7 | 34.82 | 34.22 | 4543434 |
| 1721428800 | 34.92 | -0.73 | -2.05 | 34.78 | 35.08 | 34.55 | 5188686 |
| 1721342400 | 35.65 | -1.16 | -3.15 | 36.7 | 38.22 | 35.39 | 8903486 |
| 1721256000 | 36.81 | -1.85 | -4.79 | 37.99 | 38.68 | 36.81 | 7503664 |
| 1721169600 | 38.66 | -0.64 | -1.63 | 38.17 | 38.69 | 37.46 | 6205925 |
| 1721083200 | 39.3 | 0.35 | 0.90 | 39 | 40.06 | 38.5518 | 3816283 |
| 1720824000 | 38.95 | -0.23 | -0.59 | 40.11 | 40.41 | 38.87 | 4871089 |
| 1720737600 | 39.18 | 0.72 | 1.87 | 40.03 | 40.03 | 38.35 | 8330829 |
| 1720651200 | 38.46 | -1.87 | -4.64 | 40.66 | 40.8 | 38.23 | 6124942 |
| 1720564800 | 40.33 | -1.33 | -3.19 | 41.7 | 42.0896 | 40.3 | 3074766 |
| 1720478400 | 41.66 | -0.78 | -1.84 | 42.54 | 42.57 | 41.31 | 3000566 |
| 1720219200 | 42.44 | 0.06 | 0.14 | 42.65 | 43.1 | 42.42 | 2667792 |
| 1720040640 | 42.38 | 1.55 | 3.80 | 41.59 | 43 | 41.58 | 4074499 |
| 1719960000 | 40.83 | 1.13 | 2.85 | 39.8 | 41.15 | 39.8 | 4039229 |
| 1719873600 | 39.7 | -0.08 | -0.20 | 40.25 | 40.87 | 39.54 | 3227387 |
| 1719614400 | 39.78 | 0.96 | 2.47 | 39.84 | 40.12 | 39.1 | 6828919 |
| 1719528000 | 38.82 | -0.61 | -1.55 | 39.34 | 39.46 | 38.53 | 5025270 |
| 1719441600 | 39.43 | -0.51 | -1.28 | 39.82 | 39.97 | 38.91 | 3018179 |
| 1719355200 | 39.94 | -0.62 | -1.53 | 40.1 | 40.19 | 39.17 | 3065166 |
| 1719268800 | 40.56 | 0.16 | 0.40 | 40.42 | 41.57 | 40.42 | 4962068 |
| 1719009600 | 40.4 | 1.42 | 3.64 | 39.96 | 40.55 | 39.1123 | 6498126 |
| 1718923200 | 38.98 | 1.49 | 3.97 | 38.1 | 39.11 | 37.9 | 7083316 |
| 1718750400 | 37.49 | 0.09 | 0.24 | 37.01 | 38.23 | 36.79 | 3897439 |
| 1718664000 | 37.4 | -0.5 | -1.32 | 37.41 | 37.73 | 36.9 | 3844740 |
| 1718404800 | 37.9 | -0.64 | -1.66 | 38.06 | 38.15 | 37.21 | 3228435 |
| 1718318400 | 38.54 | -1.17 | -2.95 | 39.52 | 39.85 | 38.34 | 4358474 |
| 1718232000 | 39.71 | -0.5 | -1.24 | 41.64 | 41.72 | 39.69 | 3078365 |
| 1718145600 | 40.21 | -0.95 | -2.31 | 40.38 | 40.46 | 39.56 | 3519654 |
| 1718059200 | 41.16 | 0.25 | 0.61 | 40.97 | 41.59 | 40.64 | 2946926 |
| 1717800000 | 40.91 | -1.74 | -4.08 | 40.72 | 41.63 | 40.42 | 3761837 |
| 1717713600 | 42.65 | 0.06 | 0.14 | 42.51 | 43.005 | 42.293 | 3151775 |
| 1717627200 | 42.59 | 0.58 | 1.38 | 41.68 | 42.74 | 41.68 | 3354302 |
| 1717540800 | 42.01 | -2 | -4.54 | 43.01 | 43.2798 | 41.28 | 6496350 |
| 1717454400 | 44.01 | -0.26 | -0.59 | 44.83 | 44.96 | 43.7501 | 3885998 |
| 1717195200 | 44.27 | -0.27 | -0.61 | 45.13 | 45.46 | 43.3 | 4526777 |
| 1717108800 | 44.54 | 0.61 | 1.39 | 43.29 | 45.48 | 43.18 | 5824126 |
| 1717022400 | 43.93 | 0.73 | 1.69 | 42.47 | 44.01 | 42.27 | 5274213 |
| 1716936000 | 43.2 | 1.56 | 3.75 | 42.68 | 43.6 | 42.4358 | 7847879 |
| 1716590400 | 41.64 | 0.59 | 1.44 | 41.55 | 42.13 | 41.36 | 2919886 |
| 1716504000 | 41.05 | -1.1 | -2.61 | 42.29 | 42.29 | 40.33 | 4481786 |
| 1716417600 | 42.15 | -1.94 | -4.40 | 42.97 | 42.98 | 41.8 | 6323028 |
| 1716331200 | 44.09 | 1.56 | 3.67 | 42.33 | 44.57 | 42.18 | 9389947 |
| 1716244800 | 42.53 | 1.31 | 3.18 | 41.19 | 42.84 | 41.02 | 7219563 |
| 1715985600 | 41.22 | 1.07 | 2.67 | 40.75 | 41.55 | 40.66 | 4258614 |
| 1715899200 | 40.15 | 0.11 | 0.27 | 40 | 40.8 | 39.8 | 3742697 |
| 1715812800 | 40.04 | 0.21 | 0.53 | 40.4 | 40.5 | 39.07 | 5736808 |
| 1715726400 | 39.83 | -0.33 | -0.82 | 40.38 | 40.84 | 39.509 | 5393324 |
| 1715640000 | 40.16 | 3.04 | 8.19 | 37.65 | 40.31 | 37.58 | 8835812 |
| 1715380800 | 37.12 | -0.24 | -0.64 | 37.63 | 37.78 | 36.86 | 4538147 |
| 1715294400 | 37.36 | 0.72 | 1.97 | 36.86 | 37.69 | 36.47 | 4985339 |
| 1715208000 | 36.64 | -0.93 | -2.48 | 36.7 | 36.96 | 36.3 | 4057865 |
| 1715121600 | 37.57 | 0.25 | 0.67 | 37.17 | 37.79 | 37.13 | 3073871 |
| 1715035200 | 37.32 | 0.55 | 1.50 | 37.33 | 37.9383 | 37.005 | 3768295 |
| 1714776000 | 36.77 | 0.83 | 2.31 | 36.65 | 37.2 | 36.25 | 5492034 |
| 1714689600 | 35.94 | 1.69 | 4.93 | 34.11 | 35.975 | 34.025 | 5780549 |
| 1714603200 | 34.25 | -0.89 | -2.53 | 35.2 | 35.47 | 33.88 | 8382667 |
| 1714516800 | 35.14 | -2.51 | -6.67 | 36.76 | 36.92 | 35.11 | 7989356 |
| 1714430400 | 37.65 | 0.77 | 2.09 | 36.88 | 38.2 | 36.65 | 5737178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
