News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.49 | 6.83315038419 | 36.44 | 40.5 | 36.275 | 707178 | 38.71112989 | CS |
| 4 | 7.45 | 23.665819568 | 31.48 | 40.5 | 30.77 | 535486 | 35.16158465 | CS |
| 12 | 6.62 | 20.4890126896 | 32.31 | 40.5 | 30.41 | 400773 | 33.59937854 | CS |
| 26 | 3.35 | 9.41540191119 | 35.58 | 40.5 | 30.41 | 422972 | 33.64565787 | CS |
| 52 | 8.84 | 29.3785310734 | 30.09 | 40.5 | 26.905 | 400451 | 32.58 | CS |
| 156 | 2.8 | 7.74979241627 | 36.13 | 41.04 | 23.34 | 488501 | 32.50245527 | CS |
| 260 | 2.8 | 7.74979241627 | 36.13 | 41.04 | 23.34 | 488501 | 32.50245527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 38.93 | -0.23 | -0.59 | 39.22 | 39.48 | 38.78 | 935515 |
| 1721342400 | 39.16 | -0.62 | -1.56 | 39.33 | 40.5 | 38.77 | 695390 |
| 1721256000 | 39.78 | 1.35 | 3.51 | 37.93 | 39.98 | 37.84 | 759100 |
| 1721169600 | 38.43 | 1.75 | 4.77 | 37.03 | 38.68 | 36.59 | 617950 |
| 1721083200 | 36.68 | 0.9 | 2.52 | 36.44 | 37.36 | 36.275 | 560061 |
| 1720824000 | 35.78 | 0 | 0.00 | 36.17 | 36.4 | 35.69 | 630392 |
| 1720737600 | 35.78 | 1.7 | 4.99 | 34.51 | 35.99 | 34.51 | 838135 |
| 1720651200 | 34.08 | 0.94 | 2.84 | 33.25 | 34.09 | 32.97 | 307048 |
| 1720564800 | 33.14 | 0.68 | 2.09 | 32.189999 | 33.15 | 32.189999 | 259341 |
| 1720478400 | 32.46 | 0.03 | 0.09 | 32.83 | 33.043999 | 32.32 | 382872 |
| 1720219200 | 32.43 | -0.5 | -1.52 | 32.799999 | 32.96 | 32.409999 | 402078 |
| 1720040640 | 32.93 | -0.4 | -1.20 | 33.43 | 33.62 | 32.84 | 309516 |
| 1719960000 | 33.33 | 0.6 | 1.83 | 32.63 | 33.33 | 32.4 | 453428 |
| 1719873600 | 32.729999 | 0.79 | 2.47 | 32.74 | 33.29 | 32.43 | 406880 |
| 1719614400 | 31.94 | 0 | 0.00 | 31.94 | 31.94 | 31.94 | 0 |
| 1719528000 | 31.94 | 0.37 | 1.17 | 31.37 | 32.03 | 31.12 | 309982 |
| 1719441600 | 31.57 | 0.54 | 1.74 | 30.77 | 31.82 | 30.77 | 380205 |
| 1719355200 | 31.03 | -0.6 | -1.90 | 31.42 | 31.619 | 31 | 322987 |
| 1719268800 | 31.63 | 0.5 | 1.61 | 31.48 | 31.88 | 30.86 | 387603 |
| 1719009600 | 31.13 | -0.35 | -1.11 | 31.28 | 31.43 | 30.89 | 1330050 |
| 1718923200 | 31.48 | -0.04 | -0.13 | 31.27 | 31.57 | 31.19 | 308533 |
| 1718750400 | 31.52 | 0.15 | 0.48 | 31.07 | 31.8827 | 31.07 | 374721 |
| 1718664000 | 31.37 | 0.47 | 1.52 | 30.59 | 31.38 | 30.55 | 448827 |
| 1718404800 | 30.9 | -0.57 | -1.81 | 31 | 31.25 | 30.71 | 315465 |
| 1718318400 | 31.47 | -0.34 | -1.07 | 31.67 | 31.75 | 31.07 | 202103 |
| 1718232000 | 31.81 | 0.76 | 2.45 | 32.06 | 32.5 | 31.6 | 369239 |
| 1718145600 | 31.05 | 0.32 | 1.04 | 30.41 | 31.32 | 30.41 | 477044 |
| 1718059200 | 30.73 | -0.87 | -2.75 | 31.09 | 31.48 | 30.63 | 304462 |
| 1717800000 | 31.6 | -0.09 | -0.28 | 31.11 | 31.97 | 31.11 | 297366 |
| 1717713600 | 31.69 | 0.11 | 0.35 | 31.61 | 31.85 | 31.47 | 246341 |
| 1717627200 | 31.58 | 0.16 | 0.51 | 31.71 | 31.82 | 31.33 | 243491 |
| 1717540800 | 31.42 | -0.62 | -1.94 | 31.58 | 31.83 | 31.3 | 347152 |
| 1717454400 | 32.04 | -0.59 | -1.81 | 33.06 | 33.06 | 31.83 | 247671 |
| 1717195200 | 32.63 | 0.51 | 1.59 | 32.299999 | 32.7 | 32.259999 | 327689 |
| 1717108800 | 32.119999 | 0.54 | 1.71 | 32.049999 | 32.28 | 31.76 | 271047 |
| 1717022400 | 31.58 | -0.37 | -1.16 | 31.06 | 31.75 | 31.06 | 475550 |
| 1716936000 | 31.95 | -0.38 | -1.18 | 32.75 | 32.75 | 31.77 | 209639 |
| 1716590400 | 32.33 | 0.02 | 0.06 | 32.57 | 32.65 | 32.07 | 254837 |
| 1716504000 | 32.31 | -1.18 | -3.52 | 33.14 | 33.14 | 32.13 | 273344 |
| 1716417600 | 33.49 | -0.26 | -0.77 | 33.58 | 33.88 | 33.33 | 269507 |
| 1716331200 | 33.75 | 0.27 | 0.81 | 33.11 | 33.9525 | 33.11 | 262155 |
| 1716244800 | 33.479999 | -0.89 | -2.59 | 34.26 | 34.34 | 33.43 | 305022 |
| 1715985600 | 34.37 | 0.41 | 1.21 | 34 | 34.73 | 33.901 | 336294 |
| 1715899200 | 33.96 | -0.17 | -0.50 | 33.98 | 34.16 | 33.81 | 280457 |
| 1715812800 | 34.13 | 0.35 | 1.04 | 34.14 | 34.26 | 33.78 | 245157 |
| 1715726400 | 33.78 | 0.4 | 1.20 | 33.96 | 33.96 | 33.509999 | 224443 |
| 1715640000 | 33.38 | -0.41 | -1.21 | 34.1 | 34.38 | 33.38 | 297507 |
| 1715380800 | 33.79 | -0.34 | -1.00 | 34.4 | 34.4 | 33.62 | 218866 |
| 1715294400 | 34.13 | 0.34 | 1.01 | 34.09 | 34.24 | 33.795 | 259840 |
| 1715208000 | 33.79 | 0.08 | 0.24 | 33.189999 | 34.02 | 33.189999 | 210424 |
| 1715121600 | 33.71 | 0.08 | 0.24 | 33.65 | 34.26 | 33.65 | 344679 |
| 1715035200 | 33.63 | 0.15 | 0.45 | 33.75 | 33.965 | 33.43 | 364437 |
| 1714776000 | 33.479999 | 0.14 | 0.42 | 33.97 | 33.98 | 33.47 | 300971 |
| 1714689600 | 33.34 | 0.72 | 2.21 | 33.009999 | 33.47 | 32.85 | 318571 |
| 1714603200 | 32.619999 | 0.85 | 2.68 | 32.509999 | 33.38 | 32.125 | 354754 |
| 1714516800 | 31.77 | -0.8 | -2.46 | 32.82 | 32.82 | 31.76 | 275191 |
| 1714430400 | 32.57 | 0.29 | 0.90 | 32.31 | 32.78 | 32.119999 | 499779 |
| 1714171200 | 32.28 | -0.2 | -0.62 | 32.63 | 32.755 | 32.205 | 244833 |
| 1714084800 | 32.479999 | -0.63 | -1.90 | 32.909999 | 33.35 | 32.115 | 437800 |
| 1713998400 | 33.11 | 0.23 | 0.70 | 32.1 | 33.2 | 31.83 | 589486 |
| 1713912000 | 32.88 | -0.69 | -2.06 | 31.86 | 33.62 | 31.53 | 703237 |
| 1713825600 | 33.57 | 0.35 | 1.05 | 33.24 | 33.95 | 33 | 303492 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
