News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1899 | 0.569927971188 | 33.32 | 33.5099 | 32.76 | 24822 | 32.87321749 | SP |
| 4 | -0.5201 | -1.52835733177 | 34.03 | 35.31 | 32.76 | 13112 | 33.6572099 | SP |
| 12 | 1.0799 | 3.32994141227 | 32.43 | 35.31 | 29.49 | 6998 | 32.78736735 | SP |
| 26 | 1.1699 | 3.61750154607 | 32.34 | 35.31 | 29.49 | 14734 | 33.19350422 | SP |
| 52 | 1.0799 | 3.32994141227 | 32.43 | 35.31 | 24.93 | 10395 | 32.21398433 | SP |
| 156 | 3.7299 | 12.5248488919 | 29.78 | 36.51 | 24.93 | 11545 | 31.49737509 | SP |
| 260 | 3.7299 | 12.5248488919 | 29.78 | 36.51 | 24.93 | 11545 | 31.49737509 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 33.5099 | 0.53 | 1.59 | 33.17 | 33.5099 | 33.17 | 1069 |
| 1719959400 | 32.984099 | 0.18 | 0.55 | 32.759999 | 32.984099 | 32.759999 | 3446 |
| 1719873000 | 32.8046 | -0.24 | -0.73 | 32.979999 | 32.979999 | 32.78 | 77038 |
| 1719613800 | 33.0443 | 0 | 0.00 | 33.0443 | 33.0443 | 33.0443 | 0 |
| 1719527400 | 33.0443 | -0.1 | -0.31 | 33.189999 | 33.189999 | 32.92 | 2364 |
| 1719441000 | 33.1469 | -0.24 | -0.73 | 33.32 | 33.32 | 33.06 | 16441 |
| 1719354600 | 33.3898 | -0.06 | -0.19 | 33.299999 | 33.46 | 33.299999 | 322 |
| 1719268200 | 33.4519 | -0.09 | -0.28 | 33.61 | 33.66 | 33.4519 | 1281 |
| 1719009000 | 33.5462 | -0.36 | -1.07 | 33.67 | 33.67 | 33.5462 | 208 |
| 1718922600 | 33.91 | -0.53 | -1.53 | 34.37 | 34.37 | 33.76 | 13399 |
| 1718749800 | 34.4355 | 0.14 | 0.41 | 34.24 | 34.58 | 34.24 | 1541 |
| 1718663400 | 34.294 | 0.13 | 0.37 | 34.255 | 34.294 | 34.15 | 916 |
| 1718404200 | 34.1662 | -0.53 | -1.54 | 34.11 | 34.34 | 34.1 | 12983 |
| 1718317800 | 34.7 | -0.18 | -0.51 | 34.8043 | 34.8043 | 34.67 | 2681 |
| 1718231400 | 34.8766 | 0.59 | 1.71 | 34.95 | 35.31 | 34.76 | 7331 |
| 1718145000 | 34.29 | 0.07 | 0.21 | 34.02 | 34.29 | 33.88 | 2102 |
| 1718058600 | 34.2175 | 0.39 | 1.15 | 33.57 | 34.27 | 33.57 | 67900 |
| 1717799400 | 33.8283 | -0.56 | -1.62 | 34.2 | 34.205 | 33.68 | 8846 |
| 1717713000 | 34.3853 | -0.21 | -0.60 | 34.62 | 34.62 | 34.24 | 11077 |
| 1717626600 | 34.5924 | 0.95 | 2.83 | 34.03 | 34.61 | 34.02 | 6147 |
| 1717540200 | 33.6406 | -0.12 | -0.35 | 33.69 | 33.69 | 33.575 | 250 |
| 1717453800 | 33.76 | 0.14 | 0.41 | 33.89 | 34.29 | 33.56 | 656 |
| 1717194600 | 33.621 | -0.18 | -0.52 | 33.79 | 33.8069 | 33.415 | 2179 |
| 1717108200 | 33.7977 | 0.25 | 0.74 | 33.49 | 33.7977 | 33.49 | 673 |
| 1717021800 | 33.549599 | -0.62 | -1.81 | 33.66 | 33.66 | 33.549599 | 1272 |
| 1716935400 | 34.1677 | 0.07 | 0.19 | 34.62 | 34.62 | 34.1677 | 3325 |
| 1716589800 | 34.102 | 0.59 | 1.75 | 33.68 | 34.102 | 33.68 | 3420 |
| 1716503400 | 33.515099 | -0.4 | -1.18 | 34.01 | 34.01 | 33.42 | 4180 |
| 1716417000 | 33.9164 | 0.62 | 1.86 | 33.299999 | 34.07 | 33.299999 | 2190 |
| 1716330600 | 33.295699 | 0.33 | 0.99 | 33.34 | 33.34 | 33.295699 | 419 |
| 1716244200 | 32.97 | 0.1 | 0.31 | 33.159999 | 33.159999 | 32.97 | 199 |
| 1715985000 | 32.8679 | -0.26 | -0.80 | 33.07 | 33.07 | 32.84 | 797 |
| 1715898600 | 33.1321 | -0.25 | -0.75 | 33.33 | 33.33 | 33.11 | 3108 |
| 1715812200 | 33.3831 | 0.49 | 1.50 | 33.33 | 33.3831 | 33.259999 | 1997 |
| 1715725800 | 32.8893 | 0.48 | 1.48 | 32.61 | 32.8893 | 32.61 | 977 |
| 1715639400 | 32.409799 | 0.3 | 0.93 | 32.4 | 32.54 | 32.31 | 1677 |
| 1715380200 | 32.110599 | -0.03 | -0.09 | 32.32 | 32.32 | 32 | 7176 |
| 1715293800 | 32.1392 | 0.43 | 1.36 | 31.83 | 32.14 | 31.83 | 7403 |
| 1715207400 | 31.7085 | -0.13 | -0.41 | 31.51 | 31.7085 | 31.51 | 1239 |
| 1715121000 | 31.8406 | -0.1 | -0.30 | 32.1 | 32.1117 | 31.83 | 2250 |
| 1715034600 | 31.9379 | 0.42 | 1.33 | 31.8 | 31.9379 | 31.73 | 2279 |
| 1714775400 | 31.52 | 0.58 | 1.88 | 31.45 | 31.99 | 31.45 | 8409 |
| 1714689000 | 30.9379 | 0.88 | 2.92 | 30.63 | 30.985 | 30.61 | 1996 |
| 1714602600 | 30.06 | -0.23 | -0.76 | 30.22 | 30.22 | 30.06 | 1297 |
| 1714516200 | 30.29 | -0.77 | -2.47 | 30.8 | 30.895 | 30.29 | 5762 |
| 1714429800 | 31.0581 | 0.36 | 1.19 | 30.86 | 31.0581 | 30.86 | 55015 |
| 1714170600 | 30.6931 | 0.45 | 1.47 | 30.34 | 30.6931 | 30.34 | 1784 |
| 1714084200 | 30.2476 | -0.22 | -0.71 | 30.08 | 30.2581 | 29.88 | 2422 |
| 1713997800 | 30.4641 | 0 | 0.01 | 30.75 | 30.81 | 30.2101 | 11829 |
| 1713911400 | 30.4606 | 0.52 | 1.73 | 29.99 | 30.59 | 29.99 | 1556 |
| 1713825000 | 29.9413 | 0.32 | 1.08 | 30 | 30.08 | 29.9 | 2821 |
| 1713565800 | 29.6203 | -0.23 | -0.77 | 29.75 | 29.75 | 29.49 | 1852 |
| 1713479400 | 29.8508 | -0.36 | -1.18 | 30.165 | 30.165 | 29.8508 | 636 |
| 1713393000 | 30.2081 | -0.34 | -1.12 | 30.33 | 30.425 | 30.2081 | 3040 |
| 1713306600 | 30.55 | -0.36 | -1.16 | 30.76 | 30.76 | 30.53 | 916 |
| 1713220200 | 30.9085 | -0.5 | -1.60 | 31.29 | 31.4 | 30.9 | 5685 |
| 1712961000 | 31.41 | -1.01 | -3.12 | 32.04 | 32.04 | 31.41 | 1771 |
| 1712874600 | 32.4229 | 0.23 | 0.71 | 32.32 | 32.4229 | 31.89 | 4150 |
| 1712788200 | 32.193399 | -0.86 | -2.60 | 32.43 | 32.43 | 32.011 | 4237 |
| 1712701800 | 33.0526 | 0.46 | 1.42 | 32.75 | 33.0526 | 32.75 | 2682 |
| 1712615400 | 32.59 | 0.46 | 1.42 | 32.35 | 32.59 | 32.35 | 570 |
| 1712356200 | 32.134999 | 0.14 | 0.42 | 31.95 | 32.25 | 31.9 | 4082 |
| 1712269800 | 31.9995 | -0.43 | -1.31 | 32.72 | 32.799999 | 31.85 | 6552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
