News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1425 | 2.95219638243 | 38.7 | 40.05 | 37.92 | 170914 | 38.89161829 | CS |
| 4 | 1.9225 | 5.06988396624 | 37.92 | 40.05 | 34.31 | 156945 | 37.28711375 | CS |
| 12 | -12.9175 | -24.483510235 | 52.76 | 53.51 | 34.31 | 177247 | 41.07480859 | CS |
| 26 | -13.1975 | -24.8821644042 | 53.04 | 58.23 | 34.31 | 146425 | 46.66744663 | CS |
| 52 | 3.1625 | 8.62186477644 | 36.68 | 58.23 | 34.31 | 136607 | 44.80545048 | CS |
| 156 | 9.5725 | 31.6237198546 | 30.27 | 58.23 | 20.11 | 110246 | 35.61066894 | CS |
| 260 | 12.4725 | 45.5699671173 | 27.37 | 58.23 | 8.25 | 133699 | 30.7803105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 38.65 | -0.6 | -1.53 | 39.04 | 39.35 | 38.31 | 211529 |
| 1721774400 | 39.25 | 0.28 | 0.72 | 39.04 | 39.58 | 38.22 | 151332 |
| 1721688000 | 38.97 | 0.2 | 0.52 | 38.85 | 39.17 | 37.988 | 161037 |
| 1721428800 | 38.77 | -0.14 | -0.36 | 38.84 | 38.87 | 37.92 | 155900 |
| 1721342400 | 38.91 | -0.16 | -0.41 | 38.7 | 39.73 | 38.6 | 174771 |
| 1721256000 | 39.07 | 0.7 | 1.82 | 38.02 | 39.4 | 38.02 | 184544 |
| 1721169600 | 38.37 | 1.28 | 3.45 | 37.29 | 38.72 | 37.22 | 195947 |
| 1721083200 | 37.09 | 0.7 | 1.92 | 36.64 | 37.55 | 36.34 | 216952 |
| 1720824000 | 36.39 | 0.1 | 0.28 | 36.78 | 36.8999 | 36.23 | 139728 |
| 1720737600 | 36.29 | 1.56 | 4.49 | 35.46 | 37.13 | 35.46 | 137410 |
| 1720651200 | 34.73 | 0.3 | 0.87 | 34.68 | 34.76 | 34.32 | 130010 |
| 1720564800 | 34.43 | -0.86 | -2.44 | 35.14 | 35.14 | 34.31 | 109590 |
| 1720478400 | 35.29 | 0.07 | 0.20 | 35.57 | 35.69 | 35.05 | 202407 |
| 1720219200 | 35.22 | -1.55 | -4.22 | 36.48 | 36.51 | 34.91 | 116615 |
| 1720040640 | 36.77 | -0.11 | -0.30 | 36.91 | 37.09 | 36.57 | 96663 |
| 1719960000 | 36.88 | 0.72 | 1.99 | 36.34 | 36.95 | 36.23 | 163691 |
| 1719873600 | 36.16 | -1.05 | -2.82 | 37.13 | 37.475 | 35.9 | 169918 |
| 1719614400 | 37.21 | 0 | 0.00 | 37.21 | 37.21 | 37.21 | 0 |
| 1719528000 | 37.21 | -0.52 | -1.38 | 37.92 | 38.03 | 36.91 | 106963 |
| 1719441600 | 37.73 | 0.14 | 0.37 | 37.5 | 37.85 | 36.96 | 264709 |
| 1719355200 | 37.59 | -1.08 | -2.79 | 38.31 | 39.01 | 37.56 | 108676 |
| 1719268800 | 38.67 | 0.17 | 0.44 | 38.71 | 39.11 | 38.56 | 98009 |
| 1719009600 | 38.5 | -0.37 | -0.95 | 38.63 | 38.63 | 38.12 | 400786 |
| 1718923200 | 38.87 | -0.53 | -1.35 | 39.21 | 39.93 | 38.85 | 101327 |
| 1718750400 | 39.4 | -0.01 | -0.03 | 39.5 | 40.05 | 39.4 | 200877 |
| 1718664000 | 39.41 | 0.28 | 0.72 | 39.22 | 39.565 | 38.96 | 167963 |
| 1718404800 | 39.13 | -1.14 | -2.83 | 39.79 | 40.12 | 38.67 | 130258 |
| 1718318400 | 40.27 | -0.78 | -1.90 | 40.78 | 40.99 | 39.86 | 145430 |
| 1718232000 | 41.05 | -0.12 | -0.29 | 42.3 | 42.58 | 41.05 | 124400 |
| 1718145600 | 41.17 | -0.48 | -1.15 | 41.3 | 41.72 | 40.96 | 128914 |
| 1718059200 | 41.65 | 0.07 | 0.17 | 41.09 | 41.66 | 41 | 110795 |
| 1717800000 | 41.58 | -1.12 | -2.62 | 42.41 | 42.815 | 41.35 | 148955 |
| 1717713600 | 42.7 | -1.65 | -3.72 | 44.19 | 44.48 | 42.63 | 108328 |
| 1717627200 | 44.35 | 1.13 | 2.61 | 43.27 | 44.64 | 43.26 | 297271 |
| 1717540800 | 43.22 | -1.16 | -2.61 | 44.44 | 44.5 | 43.08 | 197703 |
| 1717454400 | 44.38 | 0.05 | 0.11 | 44.08 | 44.43 | 42.97 | 224601 |
| 1717195200 | 44.33 | 1.11 | 2.57 | 43.48 | 44.37 | 43.2401 | 170331 |
| 1717108800 | 43.22 | 0.95 | 2.25 | 42.24 | 43.67 | 42.23 | 125734 |
| 1717022400 | 42.27 | 0.33 | 0.79 | 41.59 | 42.575 | 41.59 | 166230 |
| 1716936000 | 41.94 | -0.93 | -2.17 | 43.07 | 43.32 | 41.8 | 186671 |
| 1716590400 | 42.87 | -0.35 | -0.81 | 43.5 | 43.61 | 42.8 | 65761 |
| 1716504000 | 43.22 | -0.74 | -1.68 | 44.2 | 44.2 | 42.85 | 133298 |
| 1716417600 | 43.96 | -0.15 | -0.34 | 44.11 | 44.44 | 43.71 | 162483 |
| 1716331200 | 44.11 | 0.55 | 1.26 | 43.46 | 44.23 | 43.2 | 158777 |
| 1716244800 | 43.56 | 0.29 | 0.67 | 43.2 | 43.9975 | 42.8825 | 144560 |
| 1715985600 | 43.27 | -1.68 | -3.74 | 45.18 | 45.21 | 43.03 | 108667 |
| 1715899200 | 44.95 | 0.39 | 0.88 | 44.69 | 45.205 | 44.4 | 345378 |
| 1715812800 | 44.56 | 1.37 | 3.17 | 43.65 | 44.755 | 43.16 | 246456 |
| 1715726400 | 43.19 | -0.16 | -0.37 | 43.53 | 44.09 | 43.18 | 303174 |
| 1715640000 | 43.35 | -0.3 | -0.69 | 44 | 44 | 43.13 | 160508 |
| 1715380800 | 43.65 | 0.15 | 0.34 | 43.76 | 43.95 | 42.72 | 343012 |
| 1715294400 | 43.5 | -1.12 | -2.51 | 44.74 | 44.97 | 43.02 | 260236 |
| 1715208000 | 44.62 | 0.22 | 0.50 | 44.4 | 45.335 | 44.08 | 190649 |
| 1715121600 | 44.4 | 1.28 | 2.97 | 43.53 | 45.685 | 42.98 | 246496 |
| 1715035200 | 43.12 | -0.85 | -1.93 | 43.97 | 45.83 | 42.98 | 185539 |
| 1714776000 | 43.97 | -8.94 | -16.90 | 51.6 | 51.6 | 43.95 | 328273 |
| 1714689600 | 52.91 | 0.56 | 1.07 | 52.76 | 53.51 | 52.09 | 109589 |
| 1714603200 | 52.35 | 1.07 | 2.09 | 51.55 | 53.48 | 51.55 | 116350 |
| 1714516800 | 51.28 | -2.19 | -4.10 | 53.24 | 53.47 | 51.27 | 133850 |
| 1714430400 | 53.47 | 0.74 | 1.40 | 53.12 | 53.91 | 53.12 | 60712 |
| 1714171200 | 52.73 | -0.81 | -1.51 | 53.64 | 54.16 | 52.69 | 76675 |
| 1714084800 | 53.54 | 0.31 | 0.58 | 52.63 | 53.815 | 52.05 | 154646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
