News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.393081761006 | 38.16 | 38.92 | 37.48 | 462898 | 38.1011064 | CS |
| 4 | 0.32 | 0.842326928139 | 37.99 | 39.07 | 36.91 | 501528 | 37.98142117 | CS |
| 12 | 2.31 | 6.41666666667 | 36 | 39.07 | 32.23 | 760187 | 36.09083222 | CS |
| 26 | 6.64 | 20.9662140827 | 31.67 | 39.07 | 30.68 | 803060 | 35.28384742 | CS |
| 52 | 6.01 | 18.6068111455 | 32.3 | 39.07 | 26.99 | 739415 | 33.75348798 | CS |
| 156 | 0.76 | 2.02396804261 | 37.55 | 43.63 | 25.67 | 638953 | 33.39008004 | CS |
| 260 | -0.78 | -1.99539524175 | 39.09 | 43.63 | 9.42 | 680283 | 29.07855924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 38.31 | -0.23 | -0.60 | 38.78 | 38.92 | 38.25 | 319837 |
| 1720040640 | 38.54 | 0.46 | 1.21 | 38.16 | 38.69 | 38.03 | 401701 |
| 1719960000 | 38.08 | 0.37 | 0.98 | 37.59 | 38.11 | 37.48 | 566797 |
| 1719873600 | 37.71 | -0.2 | -0.53 | 38.16 | 38.16 | 37.605 | 420195 |
| 1719614400 | 37.91 | 0 | 0.00 | 37.91 | 37.91 | 37.91 | 0 |
| 1719528000 | 37.91 | 0.28 | 0.74 | 37.64 | 37.95 | 37.5 | 504977 |
| 1719441600 | 37.63 | -0.2 | -0.53 | 37.66 | 37.98 | 36.91 | 468493 |
| 1719355200 | 37.83 | -0.4 | -1.05 | 38.33 | 38.33 | 37.74 | 482874 |
| 1719268800 | 38.23 | 0.44 | 1.16 | 37.76 | 38.555 | 37.76 | 527755 |
| 1719009600 | 37.79 | -0.13 | -0.34 | 38.08 | 38.17 | 37.69 | 582510 |
| 1718923200 | 37.92 | 0.02 | 0.05 | 37.86 | 38.215 | 37.645 | 504107 |
| 1718750400 | 37.9 | 0.01 | 0.03 | 37.95 | 38.07 | 37.68 | 469453 |
| 1718664000 | 37.89 | 0.33 | 0.88 | 37.4 | 38.07 | 37.33 | 456438 |
| 1718404800 | 37.56 | -0.16 | -0.42 | 37.45 | 37.75 | 37.262 | 390559 |
| 1718318400 | 37.72 | -0.38 | -1.00 | 38.01 | 38.1 | 37.611 | 375333 |
| 1718232000 | 38.1 | -0.01 | -0.03 | 38.6 | 39.005 | 38.02 | 500645 |
| 1718145600 | 38.11 | -0.04 | -0.10 | 38 | 38.62 | 37.89 | 550907 |
| 1718059200 | 38.15 | -0.2 | -0.52 | 38.22 | 39.07 | 38.135 | 781803 |
| 1717800000 | 38.35 | 0.15 | 0.39 | 37.99 | 38.72 | 37.92 | 541430 |
| 1717713600 | 38.2 | 0.18 | 0.47 | 37.97 | 38.65 | 37.88 | 754739 |
| 1717627200 | 38.02 | 0.89 | 2.40 | 37.23 | 38.3 | 37.23 | 658072 |
| 1717540800 | 37.13 | -0.54 | -1.43 | 37.51 | 37.78 | 37.1 | 436414 |
| 1717454400 | 37.67 | -0.6 | -1.57 | 38.3 | 38.3 | 37.57 | 687306 |
| 1717195200 | 38.27 | 0.95 | 2.55 | 37.5 | 38.3 | 37.11 | 846261 |
| 1717108800 | 37.32 | 1.2 | 3.32 | 36.31 | 37.42 | 36.2001 | 1412548 |
| 1717022400 | 36.12 | -1.07 | -2.88 | 36.89 | 37.05 | 35.56 | 986761 |
| 1716936000 | 37.19 | -0.43 | -1.14 | 37.71 | 37.93 | 37.17 | 937956 |
| 1716590400 | 37.62 | 2.07 | 5.82 | 35.66 | 37.69 | 35.51 | 2313766 |
| 1716504000 | 35.55 | -0.09 | -0.25 | 35.64 | 36.15 | 35.43 | 446864 |
| 1716417600 | 35.64 | -0.33 | -0.92 | 35.64 | 35.94 | 35.39 | 4935475 |
| 1716331200 | 35.97 | 0.17 | 0.47 | 35.77 | 36.015 | 35.47 | 425827 |
| 1716244800 | 35.8 | 0.42 | 1.19 | 35.34 | 35.85 | 35.33 | 860953 |
| 1715985600 | 35.38 | -0.19 | -0.53 | 35.68 | 35.715 | 34.62 | 1679293 |
| 1715899200 | 35.57 | 0.44 | 1.25 | 35.02 | 35.81 | 35.02 | 847781 |
| 1715812800 | 35.13 | 0.57 | 1.65 | 34.66 | 35.34 | 34.5 | 677601 |
| 1715726400 | 34.56 | 0.56 | 1.65 | 34.2 | 34.6379 | 34.2 | 658160 |
| 1715640000 | 34 | 0.41 | 1.22 | 33.72 | 34.16 | 33.66 | 738446 |
| 1715380800 | 33.59 | 0.95 | 2.91 | 32.57 | 33.68 | 32.57 | 853510 |
| 1715294400 | 32.64 | -0.58 | -1.75 | 33.15 | 33.21 | 32.34 | 400086 |
| 1715208000 | 33.22 | 0.58 | 1.78 | 32.34 | 33.25 | 32.32 | 926822 |
| 1715121600 | 32.64 | -0.44 | -1.33 | 33.06 | 33.21 | 32.42 | 410970 |
| 1715035200 | 33.08 | -0.02 | -0.06 | 33.189999 | 33.39 | 32.97 | 490501 |
| 1714776000 | 33.1 | -0.43 | -1.28 | 33.82 | 34.4 | 33.1 | 434778 |
| 1714689600 | 33.53 | -1.06 | -3.06 | 36.45 | 36.45 | 32.229999 | 1644155 |
| 1714603200 | 34.59 | -0.07 | -0.20 | 34.64 | 35.16 | 34.37 | 728270 |
| 1714516800 | 34.66 | -0.77 | -2.17 | 35.15 | 35.15 | 34.57 | 464164 |
| 1714430400 | 35.43 | 0.13 | 0.37 | 35.46 | 35.57 | 35.17 | 346891 |
| 1714171200 | 35.3 | 0.23 | 0.66 | 35.1 | 35.58 | 35.1 | 199185 |
| 1714084800 | 35.07 | -0.57 | -1.60 | 35.22 | 35.28 | 34.84 | 540621 |
| 1713998400 | 35.64 | -0.08 | -0.22 | 35.69 | 36.1262 | 35.47 | 245193 |
| 1713912000 | 35.72 | 0.83 | 2.38 | 35.02 | 35.91 | 34.88 | 651147 |
| 1713825600 | 34.89 | -0.31 | -0.88 | 35.2 | 35.36 | 34.63 | 475114 |
| 1713566400 | 35.2 | 0.08 | 0.23 | 35.11 | 35.56 | 34.99 | 805524 |
| 1713480000 | 35.12 | -0.09 | -0.26 | 35.48 | 35.59 | 34.76 | 678774 |
| 1713393600 | 35.21 | -0.76 | -2.11 | 36.34 | 36.34 | 35.08 | 547128 |
| 1713307200 | 35.97 | 0.64 | 1.81 | 35.3 | 36.25 | 35.06 | 1504559 |
| 1713220800 | 35.33 | -0.26 | -0.73 | 35.86 | 36.04 | 35.09 | 590203 |
| 1712961600 | 35.59 | -0.63 | -1.74 | 36 | 36.12 | 35.26 | 802657 |
| 1712875200 | 36.22 | -0.47 | -1.28 | 36.77 | 36.87 | 36.025 | 745061 |
| 1712788800 | 36.69 | -0.31 | -0.84 | 36.35 | 36.92 | 36.22 | 436863 |
| 1712702400 | 37 | 0.55 | 1.51 | 36.84 | 37.55 | 36.62 | 2004020 |
| 1712616000 | 36.45 | 0.27 | 0.75 | 36.27 | 36.83 | 35.94 | 678725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
