News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.578947368421 | 38 | 39.72 | 37.91 | 7632030 | 39.15352563 | CS |
| 4 | 2.08 | 5.75539568345 | 36.14 | 39.72 | 35.1 | 7455573 | 37.18696774 | CS |
| 12 | 1.51 | 4.11332062108 | 36.71 | 40.51 | 35.09 | 7316821 | 37.73999644 | CS |
| 26 | 1.41 | 3.8304808476 | 36.81 | 40.51 | 34.23 | 8585420 | 37.09207691 | CS |
| 52 | 7.26 | 23.4496124031 | 30.96 | 40.51 | 26.565 | 9312860 | 33.88686168 | CS |
| 156 | -17.37 | -31.2466270912 | 55.59 | 68.95 | 25.56 | 8262326 | 40.88241367 | CS |
| 260 | -16.16 | -29.7168076499 | 54.38 | 68.95 | 24.01 | 7534119 | 42.30777592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 38.22 | -0.65 | -1.67 | 38.93 | 38.97 | 38.055 | 5002175 |
| 1720040640 | 38.87 | -0.69 | -1.74 | 39.72 | 39.72 | 38.86 | 3976694 |
| 1719960000 | 39.56 | 0.31 | 0.79 | 39.05 | 39.57 | 38.86 | 7761377 |
| 1719873600 | 39.25 | 0.4 | 1.03 | 38.82 | 39.34 | 38.82 | 9189887 |
| 1719614400 | 38.85 | 1.01 | 2.67 | 38 | 38.89 | 37.91 | 9600160 |
| 1719528000 | 37.84 | 0.95 | 2.58 | 37 | 37.875 | 36.745 | 8262516 |
| 1719441600 | 36.89 | -0.16 | -0.43 | 36.82 | 37.09 | 36.615 | 7307681 |
| 1719355200 | 37.05 | -0.41 | -1.09 | 37.29 | 37.5 | 37.02 | 10133828 |
| 1719268800 | 37.46 | 0.67 | 1.82 | 37.11 | 37.65 | 36.81 | 6680613 |
| 1719009600 | 36.79 | 0.16 | 0.44 | 36.51 | 36.83 | 36.156 | 9658998 |
| 1718923200 | 36.63 | 0.06 | 0.16 | 36.34 | 36.78 | 36.12 | 6468710 |
| 1718750400 | 36.57 | 0.77 | 2.15 | 35.65 | 36.6 | 35.49 | 9417331 |
| 1718664000 | 35.8 | 0.39 | 1.10 | 35.56 | 35.82 | 35.1 | 5106449 |
| 1718404800 | 35.41 | -0.95 | -2.61 | 36.06 | 36.11 | 35.36 | 6187733 |
| 1718318400 | 36.36 | -0.45 | -1.22 | 36.77 | 36.83 | 36.21 | 8148860 |
| 1718232000 | 36.81 | 1.13 | 3.17 | 36.65 | 37.075 | 36.49 | 8422925 |
| 1718145600 | 35.68 | -0.34 | -0.94 | 35.71 | 35.85 | 35.3 | 6779178 |
| 1718059200 | 36.02 | -0.15 | -0.41 | 35.78 | 36.3 | 35.38 | 6372859 |
| 1717800000 | 36.17 | -0.25 | -0.69 | 36.14 | 36.655 | 36.09 | 4724523 |
| 1717713600 | 36.42 | -0.21 | -0.57 | 36.63 | 36.83 | 36.23 | 4829293 |
| 1717627200 | 36.63 | -0.02 | -0.05 | 36.83 | 36.955 | 36.5 | 6359444 |
| 1717540800 | 36.65 | -0.46 | -1.24 | 36.81 | 37.16 | 36.39 | 7451138 |
| 1717454400 | 37.11 | -0.64 | -1.70 | 38.1 | 38.19 | 36.755 | 7363527 |
| 1717195200 | 37.75 | 0.63 | 1.70 | 37.35 | 37.78 | 37.2 | 10420085 |
| 1717108800 | 37.12 | -0.34 | -0.91 | 37.87 | 37.87 | 37.0501 | 8430987 |
| 1717022400 | 37.46 | -0.29 | -0.77 | 37.14 | 37.51 | 36.79 | 6294802 |
| 1716936000 | 37.75 | -0.65 | -1.69 | 38.56 | 38.56 | 37.58 | 5367866 |
| 1716590400 | 38.4 | 0.16 | 0.42 | 38.36 | 38.46 | 38.1 | 3149824 |
| 1716504000 | 38.24 | -0.65 | -1.67 | 39.1 | 39.1 | 37.77 | 4738670 |
| 1716417600 | 38.89 | -0.65 | -1.64 | 39.36 | 39.44 | 38.71 | 4356602 |
| 1716331200 | 39.54 | 0.51 | 1.31 | 39.13 | 39.61 | 39.1 | 5336422 |
| 1716244800 | 39.03 | -0.94 | -2.35 | 39.9 | 40.02 | 39.02 | 4804000 |
| 1715985600 | 39.97 | -0.18 | -0.45 | 40.5 | 40.51 | 39.925 | 5698618 |
| 1715899200 | 40.15 | -0.03 | -0.07 | 40.02 | 40.3 | 39.955 | 7700235 |
| 1715812800 | 40.18 | 0.79 | 2.01 | 39.89 | 40.19 | 39.675 | 6213996 |
| 1715726400 | 39.39 | 0.21 | 0.54 | 39.59 | 39.68 | 39.22 | 7992534 |
| 1715640000 | 39.18 | -0.29 | -0.73 | 39.79 | 39.805 | 39.03 | 5642446 |
| 1715380800 | 39.47 | 0.37 | 0.95 | 39.25 | 39.52 | 39.03 | 5247139 |
| 1715294400 | 39.1 | -0.29 | -0.74 | 38.7 | 39.17 | 38.58 | 6562587 |
| 1715208000 | 39.39 | 0.28 | 0.72 | 38.84 | 39.66 | 38.8 | 6381005 |
| 1715121600 | 39.11 | -0.31 | -0.79 | 39.9 | 40.345 | 38.87 | 10142248 |
| 1715035200 | 39.42 | 0.57 | 1.47 | 39.25 | 39.5 | 38.95 | 6237003 |
| 1714776000 | 38.85 | 0.5 | 1.30 | 38.88 | 39.147 | 38.67 | 8080307 |
| 1714689600 | 38.35 | 0.3 | 0.79 | 38.54 | 38.6 | 37.98 | 7609252 |
| 1714603200 | 38.05 | 0.5 | 1.33 | 37.69 | 38.8 | 37.54 | 6803352 |
| 1714516800 | 37.55 | -0.76 | -1.98 | 38.01 | 38.17 | 37.53 | 7482413 |
| 1714430400 | 38.31 | 0.14 | 0.37 | 38.29 | 38.535 | 38.03 | 8070994 |
| 1714171200 | 38.17 | 0.2 | 0.53 | 37.93 | 38.55 | 37.88 | 4650847 |
| 1714084800 | 37.97 | -0.82 | -2.11 | 38.58 | 38.6 | 37.745 | 7091820 |
| 1713998400 | 38.79 | -0.05 | -0.13 | 38.58 | 39.21 | 38.41 | 7108594 |
| 1713912000 | 38.84 | 0.78 | 2.05 | 37.91 | 39.195 | 37.8 | 10596855 |
| 1713825600 | 38.06 | 1.26 | 3.42 | 35.84 | 38.3 | 35.84 | 12579695 |
| 1713566400 | 36.8 | 1.09 | 3.05 | 35.62 | 36.84 | 35.62 | 10358879 |
| 1713480000 | 35.71 | 0.05 | 0.14 | 35.83 | 35.975 | 35.46 | 5755366 |
| 1713393600 | 35.66 | 0.02 | 0.06 | 35.79 | 35.93 | 35.09 | 9211311 |
| 1713307200 | 35.64 | -1.06 | -2.89 | 36.09 | 36.18 | 35.36 | 11644109 |
| 1713220800 | 36.7 | -0.07 | -0.19 | 37.2 | 37.67 | 36.435 | 11219139 |
| 1712961600 | 36.77 | -0.53 | -1.42 | 36.71 | 37.02 | 36.62 | 7875061 |
| 1712875200 | 37.3 | -0.2 | -0.53 | 37.39 | 37.49 | 36.645 | 10602826 |
| 1712788800 | 37.5 | -1.47 | -3.77 | 37.74 | 37.95 | 37.08 | 13978004 |
| 1712702400 | 38.97 | 0.12 | 0.31 | 39.12 | 39.23 | 38.44 | 5676653 |
| 1712616000 | 38.85 | 0.76 | 2.00 | 38.39 | 39.07 | 38.22 | 6877766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
