News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 1.28104575163 | 38.25 | 39.03 | 37.73 | 496007 | 38.37019616 | CS |
| 4 | 1.45 | 3.88844194154 | 37.29 | 39.23 | 37.08 | 691746 | 38.17536514 | CS |
| 12 | 0.45 | 1.17524157744 | 38.29 | 40.98 | 35.33 | 831756 | 38.6018351 | CS |
| 26 | 5.96 | 18.1818181818 | 32.78 | 40.98 | 32.02 | 927130 | 36.48118753 | CS |
| 52 | 7.85 | 25.4127549369 | 30.89 | 40.98 | 29.67 | 942222 | 34.76357839 | CS |
| 156 | 9.74 | 33.5862068966 | 29 | 40.98 | 21.25 | 867252 | 29.23511452 | CS |
| 260 | 24 | 162.822252374 | 14.74 | 40.98 | 14.68 | 824530 | 26.87309863 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749850800 | 38.74 | -0.06 | -0.15 | 38.82 | 39.03 | 38.63 | 523087 |
| 1749764400 | 38.8 | 0.14 | 0.36 | 38.68 | 38.9 | 38.44 | 337241 |
| 1749678000 | 38.66 | 0.33 | 0.86 | 38.43 | 38.83 | 38.28 | 396358 |
| 1749591600 | 38.33 | 0.08 | 0.21 | 38.2 | 38.52 | 38.18 | 391500 |
| 1749505200 | 38.25 | 0.12 | 0.31 | 38 | 38.41 | 37.73 | 678118 |
| 1749246000 | 38.13 | -0.13 | -0.34 | 38.25 | 38.29 | 37.94 | 676820 |
| 1749159600 | 38.26 | -0.17 | -0.44 | 38.55 | 38.56 | 38.05 | 527398 |
| 1749073200 | 38.43 | -0.42 | -1.08 | 38.77 | 38.97 | 38.38 | 844681 |
| 1748986800 | 38.85 | 0.33 | 0.86 | 38.54 | 39.23 | 38.54 | 710034 |
| 1748900400 | 38.52 | 0.18 | 0.47 | 38.26 | 38.69 | 38.21 | 619720 |
| 1748641200 | 38.34 | -0.12 | -0.31 | 38.35 | 38.61 | 38.18 | 1429155 |
| 1748554800 | 38.46 | 0.51 | 1.34 | 38.01 | 38.77 | 37.91 | 783195 |
| 1748468400 | 37.95 | -0.51 | -1.33 | 38.49 | 38.58 | 37.89 | 830788 |
| 1748382000 | 38.46 | 0.44 | 1.16 | 38.15 | 38.68 | 38 | 991981 |
| 1748295600 | 38.02 | 0.11 | 0.29 | 38 | 38.2 | 37.75 | 328977 |
| 1748036400 | 37.91 | 0.28 | 0.74 | 37.57 | 37.92 | 37.54 | 380665 |
| 1747950000 | 37.63 | -0.41 | -1.08 | 37.98 | 38.08 | 37.44 | 1054790 |
| 1747863600 | 38.04 | 0.53 | 1.41 | 37.41 | 38.09 | 37.38 | 682690 |
| 1747777200 | 37.51 | 0.24 | 0.64 | 37.33 | 37.91 | 37.18 | 708480 |
| 1747431600 | 37.27 | -0.02 | -0.05 | 37.29 | 37.56 | 37.08 | 770576 |
| 1747345200 | 37.29 | -0.25 | -0.67 | 37.47 | 37.57 | 37.22 | 818255 |
| 1747258800 | 37.54 | 0.06 | 0.16 | 37.53 | 37.55 | 37.08 | 718767 |
| 1747172400 | 37.48 | 0.02 | 0.05 | 37.5 | 37.76 | 37.09 | 786679 |
| 1747086000 | 37.46 | -0.5 | -1.32 | 38.09 | 38.09 | 37.17 | 1103322 |
| 1746826800 | 37.96 | -0.78 | -2.01 | 38.88 | 38.88 | 37.6 | 1232083 |
| 1746740400 | 38.74 | -0.2 | -0.51 | 39.15 | 39.15 | 38.45 | 884113 |
| 1746654000 | 38.94 | 0.2 | 0.52 | 38.8 | 39.15 | 38.6 | 962264 |
| 1746567600 | 38.74 | -0.25 | -0.64 | 38.99 | 39.27 | 38.63 | 1411085 |
| 1746481200 | 38.99 | -1.21 | -3.01 | 40.2 | 40.2 | 38.93 | 1244508 |
| 1746222000 | 40.2 | -0.02 | -0.05 | 40.49 | 40.57 | 39.82 | 832010 |
| 1746135600 | 40.22 | -0.58 | -1.42 | 40.76 | 40.91 | 39.54 | 972397 |
| 1746049200 | 40.8 | 0.11 | 0.27 | 40.54 | 40.98 | 40.18 | 833264 |
| 1745962800 | 40.69 | 0.28 | 0.69 | 40.46 | 40.93 | 40.42 | 711152 |
| 1745876400 | 40.41 | 0.38 | 0.95 | 39.98 | 40.51 | 39.93 | 724642 |
| 1745617200 | 40.03 | 0.1 | 0.25 | 39.85 | 40.15 | 39.69 | 576152 |
| 1745530800 | 39.93 | 0.18 | 0.45 | 39.7 | 40.1 | 39.5 | 584112 |
| 1745444400 | 39.75 | 0.08 | 0.20 | 39.58 | 39.8 | 38.62 | 701236 |
| 1745358000 | 39.67 | 0.19 | 0.48 | 39.74 | 40 | 39.4 | 496331 |
| 1745271600 | 39.48 | -0.52 | -1.30 | 39.84 | 40.12 | 39.27 | 494179 |
| 1744926000 | 40 | -0.04 | -0.10 | 40.18 | 40.35 | 39.69 | 729196 |
| 1744839600 | 40.04 | 0.45 | 1.14 | 39.66 | 40.24 | 39.66 | 1112475 |
| 1744753200 | 39.59 | 0.72 | 1.85 | 38.97 | 39.8 | 38.96 | 787710 |
| 1744666800 | 38.87 | 0.68 | 1.78 | 38.31 | 39.1 | 38.2 | 515542 |
| 1744407600 | 38.19 | 0.38 | 1.01 | 37.98 | 38.53 | 37.65 | 626775 |
| 1744321200 | 37.81 | 0.28 | 0.75 | 37.34 | 38.21 | 37.06 | 1106038 |
| 1744234800 | 37.53 | 0.98 | 2.68 | 36.16 | 37.69 | 36.11 | 1274264 |
| 1744148400 | 36.55 | -0.1 | -0.27 | 37.27 | 37.5 | 36.12 | 1177721 |
| 1744062000 | 36.65 | -0.36 | -0.97 | 35.81 | 37.05 | 35.33 | 1521222 |
| 1743802800 | 37.01 | -2.11 | -5.39 | 39 | 39.09 | 36.84 | 1150864 |
| 1743716400 | 39.12 | -0.64 | -1.61 | 39.26 | 40.07 | 39.07 | 796554 |
| 1743630000 | 39.76 | -0.05 | -0.13 | 39.68 | 40.17 | 39.56 | 1182467 |
| 1743543600 | 39.81 | 0.34 | 0.86 | 39.4 | 39.98 | 39.21 | 849292 |
| 1743457200 | 39.47 | 0.48 | 1.23 | 38.86 | 39.86 | 38.86 | 840949 |
| 1743198000 | 38.99 | 0.32 | 0.83 | 38.79 | 39.2 | 38.4 | 1214103 |
| 1743111600 | 38.67 | -0.31 | -0.80 | 38.92 | 39.03 | 38.63 | 932344 |
| 1743025200 | 38.98 | -0.07 | -0.18 | 39 | 39.26 | 38.9 | 456273 |
| 1742938800 | 39.05 | 0.53 | 1.38 | 38.5 | 39.27 | 38.5 | 983513 |
| 1742852400 | 38.52 | 0.01 | 0.03 | 38.44 | 38.75 | 38.34 | 719303 |
| 1742593200 | 38.51 | 0.14 | 0.36 | 38.29 | 38.6 | 38.21 | 1035528 |
| 1742506800 | 38.37 | 0.61 | 1.62 | 37.82 | 38.4 | 37.77 | 900693 |
| 1742420400 | 37.76 | 0.03 | 0.08 | 37.8 | 37.81 | 37.39 | 626735 |
| 1742334000 | 37.73 | 0.39 | 1.04 | 37.37 | 37.73 | 37.23 | 1894371 |
| 1742247600 | 37.34 | -0.69 | -1.81 | 37.8 | 37.91 | 37.07 | 1585513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
