News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.44 | 7.80550223928 | 31.26 | 34.31 | 31.09 | 1945648 | 32.59428241 | CS |
| 4 | -0.55 | -1.60583941606 | 34.25 | 34.57 | 30.61 | 2285151 | 32.73954801 | CS |
| 12 | -11.99 | -26.2420660976 | 45.69 | 48.1993 | 30.61 | 2222123 | 36.74585621 | CS |
| 26 | -22.1 | -39.605734767 | 55.8 | 62.884 | 30.61 | 1970701 | 43.92062105 | CS |
| 52 | -20.95 | -38.3348581885 | 54.65 | 62.884 | 30.61 | 2130345 | 45.70776713 | CS |
| 156 | 23.7 | 237 | 10 | 62.884 | 9.61 | 2824215 | 34.70373135 | CS |
| 260 | 8.71 | 34.8539415766 | 24.99 | 62.884 | 4.06 | 3381185 | 23.10343901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 33.88 | 0.66 | 1.99 | 33.73 | 34.17 | 33.4 | 2668391 |
| 1726699200 | 33.22 | 0.15 | 0.45 | 33.07 | 34.31 | 33 | 2244553 |
| 1726612800 | 33.07 | 0.55 | 1.69 | 32.729999 | 33.17 | 32.369999 | 1717228 |
| 1726526400 | 32.52 | -0.09 | -0.28 | 32.9 | 32.9 | 31.79 | 1646213 |
| 1726267200 | 32.61 | 1.11 | 3.52 | 31.87 | 32.84 | 31.67 | 2072528 |
| 1726180800 | 31.5 | 0.35 | 1.12 | 31.3231 | 31.92 | 31.09 | 1895111 |
| 1726094400 | 31.15 | -1.18 | -3.65 | 32.25 | 32.36 | 30.61 | 2982966 |
| 1726008000 | 32.33 | 0.36 | 1.13 | 31.83415 | 32.424999 | 31.57 | 3123769 |
| 1725921600 | 31.97 | -0.36 | -1.11 | 32.36 | 32.67 | 31.9 | 2712451 |
| 1725662400 | 32.33 | 0.1 | 0.31 | 32.85 | 32.89 | 31.78 | 2807951 |
| 1725576000 | 32.229999 | -0.83 | -2.51 | 33.07 | 33.299999 | 32.14 | 2558846 |
| 1725489600 | 33.06 | -0.32 | -0.96 | 33.46 | 33.93 | 32.979999 | 2642520 |
| 1725403200 | 33.38 | -0.68 | -2.00 | 33.15 | 33.73 | 32.89 | 2776270 |
| 1725057600 | 34.06 | 0.71 | 2.13 | 33.04 | 34.49 | 32.97 | 2593162 |
| 1724971200 | 33.35 | 0.73 | 2.24 | 33.189999 | 33.47 | 32.17 | 1808413 |
| 1724884800 | 32.619999 | -0.1 | -0.31 | 32.42 | 33.53 | 32.287999 | 2277408 |
| 1724798400 | 32.72 | -0.66 | -1.98 | 33.13 | 33.295 | 32.6436 | 1982302 |
| 1724712000 | 33.38 | -0.83 | -2.43 | 34.49 | 34.57 | 33.18 | 1877419 |
| 1724452800 | 34.21 | 0.66 | 1.97 | 33.87 | 34.31 | 33.49 | 1931233 |
| 1724366400 | 33.549999 | -0.82 | -2.39 | 34.25 | 34.3599 | 33.475 | 1406384 |
| 1724280000 | 34.37 | 0.3 | 0.88 | 34.59 | 34.8 | 34.06 | 2256398 |
| 1724193600 | 34.07 | -2.67 | -7.27 | 36.46 | 36.65 | 33.409999 | 3893647 |
| 1724107200 | 36.74 | -0.01 | -0.03 | 36.79 | 36.95 | 36.18 | 1421918 |
| 1723848000 | 36.75 | 0.09 | 0.25 | 36.39 | 37.22 | 36.38 | 1487644 |
| 1723761600 | 36.66 | 0.17 | 0.47 | 36.87 | 37.38 | 36.25 | 1710127 |
| 1723675200 | 36.49 | 0.07 | 0.19 | 36.8 | 36.89 | 36.22 | 1454369 |
| 1723588800 | 36.42 | -0.99 | -2.65 | 36.9725 | 36.9725 | 36.325 | 2032081 |
| 1723502400 | 37.41 | 0.25 | 0.67 | 37.45 | 37.99 | 36.74 | 2807332 |
| 1723243200 | 37.16 | -0.44 | -1.17 | 37.54 | 37.86 | 37.08 | 2359146 |
| 1723156800 | 37.6 | 1.18 | 3.24 | 36.8 | 37.7134 | 36.62 | 2434369 |
| 1723070400 | 36.42 | 0.46 | 1.28 | 36.51 | 36.89 | 36.23 | 1933209 |
| 1722984000 | 35.96 | 0.54 | 1.52 | 35.66 | 36.825 | 35.32 | 3107519 |
| 1722897600 | 35.42 | -0.78 | -2.15 | 34.615 | 35.91 | 33.7953 | 4025337 |
| 1722638400 | 36.2 | -3 | -7.65 | 37.8 | 38.11 | 36.13 | 2806189 |
| 1722552000 | 39.2 | -1.55 | -3.80 | 39.52 | 41.9 | 38.34 | 3657877 |
| 1722465600 | 40.75 | -0.09 | -0.22 | 41.75 | 42.64 | 40.53 | 3078083 |
| 1722379200 | 40.84 | 1.83 | 4.69 | 39.12 | 40.99 | 39.12 | 2348050 |
| 1722292800 | 39.01 | -1.45 | -3.58 | 40.44 | 40.595 | 38.895 | 1851916 |
| 1722033600 | 40.46 | 0.22 | 0.55 | 40.3 | 40.75 | 39.65 | 1837777 |
| 1721947200 | 40.24 | 1.21 | 3.10 | 38.93 | 40.85 | 38.4 | 2495112 |
| 1721860800 | 39.03 | 0.8 | 2.09 | 38.42 | 39.29 | 37.66 | 2288816 |
| 1721774400 | 38.23 | -0.25 | -0.65 | 38.21 | 38.89 | 38.01 | 1535574 |
| 1721688000 | 38.48 | -0.27 | -0.70 | 38.53 | 38.76 | 37.62 | 1466747 |
| 1721428800 | 38.75 | 0.24 | 0.62 | 38.04 | 38.95 | 37.85 | 2162734 |
| 1721342400 | 38.51 | -1.42 | -3.56 | 39.7 | 40.11 | 38.37 | 2694597 |
| 1721256000 | 39.93 | -0.54 | -1.33 | 41.06 | 41.75 | 39.635 | 2201596 |
| 1721169600 | 40.47 | 0.07 | 0.17 | 40.2 | 40.51 | 39.69 | 2041654 |
| 1721083200 | 40.4 | -0.32 | -0.79 | 41.04 | 41.19 | 39.83 | 2542293 |
| 1720824000 | 40.72 | -0.05 | -0.12 | 41.08 | 41.39 | 40.02 | 1535443 |
| 1720737600 | 40.77 | 0.89 | 2.23 | 40.04 | 41.23 | 39.56 | 2328927 |
| 1720651200 | 39.88 | -1.44 | -3.48 | 41.32 | 41.42 | 39.6 | 2361136 |
| 1720564800 | 41.32 | -1.33 | -3.12 | 42.02 | 42.585 | 41.28 | 1549527 |
| 1720478400 | 42.65 | -0.78 | -1.80 | 43.15 | 44.1 | 42.555 | 1406332 |
| 1720219200 | 43.43 | -2.32 | -5.07 | 45.6 | 45.75 | 43.34 | 1234823 |
| 1720040640 | 45.75 | -0.5 | -1.08 | 45.92 | 46.14 | 45.16 | 938261 |
| 1719960000 | 46.25 | -0.24 | -0.52 | 47.5 | 48.1993 | 46.25 | 1915413 |
| 1719873600 | 46.49 | 0.47 | 1.02 | 46.33 | 46.74 | 45.565 | 1532007 |
| 1719614400 | 46.02 | 0.92 | 2.04 | 46.21 | 46.33 | 45.15 | 2140535 |
| 1719528000 | 45.1 | -0.17 | -0.38 | 45.69 | 46.1 | 44.985 | 1557556 |
| 1719441600 | 45.27 | 0.56 | 1.25 | 45.13 | 45.69 | 44.25 | 1682493 |
| 1719355200 | 44.71 | 0.31 | 0.70 | 44.4 | 44.935 | 43.87 | 1512201 |
| 1719268800 | 44.4 | 0.64 | 1.46 | 44.25 | 45.19 | 44 | 1867364 |
| 1719009600 | 43.76 | -0.45 | -1.02 | 44.17 | 44.42 | 43.6 | 5022520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
