News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -0.830614061109 | 33.71 | 33.9 | 32.66 | 352561 | 33.2405219 | SP |
| 4 | 1.35 | 4.20822942643 | 32.08 | 33.97 | 31.96 | 452656 | 33.08293781 | SP |
| 12 | 4.04 | 13.7461721674 | 29.39 | 33.97 | 29.04 | 430323 | 32.04427579 | SP |
| 26 | 2.27 | 7.28498074454 | 31.16 | 33.97 | 26.6 | 532332 | 31.0560277 | SP |
| 52 | 6.74 | 25.2529037093 | 26.69 | 33.97 | 26.24 | 788799 | 30.15774982 | SP |
| 156 | -2.23 | -6.2535053281 | 35.66 | 37.395 | 17.33 | 799549 | 27.15272963 | SP |
| 260 | 11.91 | 55.343866171 | 21.52 | 39.99 | 14.77 | 794694 | 27.86220923 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 33.369999 | 0.43 | 1.31 | 33.18 | 33.4 | 33.03 | 232627 |
| 1732750500 | 32.939999 | -0.33 | -0.99 | 33.049999 | 33.15 | 32.659999 | 397479 |
| 1732664100 | 33.27 | -0.14 | -0.42 | 33.238 | 33.409999 | 33.159999 | 278656 |
| 1732577700 | 33.409999 | 0 | 0.00 | 33.71 | 33.9 | 33.28 | 473893 |
| 1732318500 | 33.409999 | 0.22 | 0.66 | 33.11 | 33.439999 | 33.11 | 289390 |
| 1732232100 | 33.189999 | 0.47 | 1.44 | 32.89 | 33.31 | 32.7 | 616268 |
| 1732145700 | 32.72 | -0.1 | -0.30 | 32.79 | 32.88 | 32.36 | 757157 |
| 1732059300 | 32.82 | 0.6 | 1.86 | 32.25 | 32.86 | 32.229999 | 394274 |
| 1731972900 | 32.22 | 0.11 | 0.34 | 32.07 | 32.35 | 31.96 | 272642 |
| 1731713700 | 32.11 | -0.48 | -1.47 | 32.36 | 32.439999 | 32 | 369225 |
| 1731627300 | 32.59 | -0.35 | -1.06 | 33 | 33.119999 | 32.54 | 354480 |
| 1731540900 | 32.939999 | -0.34 | -1.02 | 33.24 | 33.24 | 32.909999 | 432659 |
| 1731454500 | 33.28 | -0.53 | -1.57 | 33.439999 | 33.57 | 33.03 | 913101 |
| 1731368100 | 33.81 | 0.08 | 0.24 | 33.86 | 33.97 | 33.6601 | 515293 |
| 1731108900 | 33.73 | 0.19 | 0.57 | 33.5 | 33.745 | 33.45 | 280928 |
| 1731022500 | 33.54 | 0.28 | 0.84 | 33.27 | 33.565 | 33.22 | 497198 |
| 1730936100 | 33.259999 | 0.44 | 1.34 | 33.229999 | 33.3057 | 32.83 | 674856 |
| 1730849700 | 32.82 | 0.71 | 2.21 | 32.27 | 32.85 | 32.27 | 425878 |
| 1730763300 | 32.11 | 0.11 | 0.34 | 32.08 | 32.375 | 32.03 | 244816 |
| 1730500500 | 32 | 0.24 | 0.76 | 31.9 | 32.2 | 31.89 | 241346 |
| 1730414100 | 31.76 | -0.62 | -1.91 | 32.38 | 32.38 | 31.6994 | 362666 |
| 1730327700 | 32.38 | -0.02 | -0.06 | 32.42 | 32.65 | 32.31 | 317796 |
| 1730241300 | 32.4 | 0.28 | 0.87 | 32.02 | 32.45 | 31.95 | 517653 |
| 1730154900 | 32.119999 | 0.49 | 1.55 | 32.06 | 32.174999 | 32.049999 | 333818 |
| 1729895700 | 31.63 | 0.17 | 0.54 | 31.67 | 31.93 | 31.565 | 725305 |
| 1729809300 | 31.46 | 0.35 | 1.13 | 31.37 | 31.52 | 31.19 | 619346 |
| 1729722900 | 31.11 | -0.57 | -1.80 | 31.42 | 31.42 | 30.88 | 412324 |
| 1729636500 | 31.68 | -0.38 | -1.19 | 31.67 | 31.78 | 31.61 | 264311 |
| 1729550100 | 32.06 | 0.01 | 0.03 | 32 | 32.2199 | 31.83 | 316454 |
| 1729290900 | 32.049999 | 0.56 | 1.78 | 31.87 | 32.1 | 31.82 | 315099 |
| 1729204500 | 31.49 | -0.07 | -0.22 | 31.82 | 31.94 | 31.4601 | 398378 |
| 1729118100 | 31.56 | -0.03 | -0.09 | 31.5 | 31.6201 | 31.33 | 540967 |
| 1729031700 | 31.59 | -0.81 | -2.50 | 32.27 | 32.32 | 31.55 | 487536 |
| 1728945300 | 32.4 | 0.2 | 0.62 | 32.21 | 32.45 | 32.21 | 455851 |
| 1728686100 | 32.2 | 0.21 | 0.66 | 31.87 | 32.215 | 31.87 | 417734 |
| 1728599700 | 31.99 | -0.01 | -0.03 | 31.67 | 31.9999 | 31.57 | 390327 |
| 1728513300 | 32 | 0.05 | 0.16 | 31.87 | 32.009999 | 31.821 | 619547 |
| 1728426900 | 31.95 | 0.11 | 0.35 | 31.84 | 31.965 | 31.745 | 746192 |
| 1728340500 | 31.84 | -0.23 | -0.72 | 31.92 | 32.045 | 31.76 | 296434 |
| 1728081300 | 32.07 | 0.51 | 1.62 | 31.91 | 32.08 | 31.71 | 372546 |
| 1727994900 | 31.56 | -0.2 | -0.63 | 31.54 | 31.7422 | 31.465 | 233263 |
| 1727908500 | 31.76 | 0.11 | 0.35 | 31.61 | 31.855 | 31.42 | 379568 |
| 1727822100 | 31.65 | -0.5 | -1.56 | 32.21 | 32.259999 | 31.495 | 387071 |
| 1727735520 | 32.15 | 0.15 | 0.47 | 31.98 | 32.2899 | 31.8901 | 373147 |
| 1727476500 | 32 | -0.27 | -0.84 | 32.32 | 32.42 | 31.85 | 378220 |
| 1727390100 | 32.27 | 0.71 | 2.25 | 32.39 | 32.42 | 31.91 | 540795 |
| 1727303700 | 31.56 | 0.23 | 0.73 | 31.59 | 31.78 | 31.48 | 350661 |
| 1727217300 | 31.33 | 0.19 | 0.61 | 31.06 | 31.355 | 30.94 | 280257 |
| 1727130900 | 31.14 | 0.15 | 0.48 | 31.05 | 31.235 | 31.01 | 311013 |
| 1726871700 | 30.99 | -0.06 | -0.19 | 31.05 | 31.14 | 30.75 | 301818 |
| 1726785300 | 31.05 | 0.69 | 2.27 | 31.0001 | 31.18 | 30.91 | 615570 |
| 1726698900 | 30.36 | -0.11 | -0.36 | 30.43 | 30.94 | 30.24 | 486255 |
| 1726612500 | 30.47 | -0.05 | -0.16 | 30.61 | 30.7364 | 30.35 | 279606 |
| 1726526100 | 30.52 | -0.02 | -0.07 | 30.43 | 30.61 | 30.385 | 321066 |
| 1726266900 | 30.54 | 0.09 | 0.30 | 30.475 | 30.69 | 30.47 | 264410 |
| 1726180500 | 30.45 | 0.45 | 1.50 | 30.085 | 30.5366 | 29.97 | 502099 |
| 1726094100 | 30 | 0.59 | 2.01 | 29.31 | 30.04 | 29.09 | 439798 |
| 1726007700 | 29.41 | -0.04 | -0.14 | 29.42 | 29.43 | 29.04 | 372664 |
| 1725921300 | 29.45 | 0.45 | 1.55 | 29.39 | 29.67 | 29.38 | 381024 |
| 1725662100 | 29 | -0.93 | -3.11 | 29.78 | 29.78 | 28.825 | 575782 |
| 1725575700 | 29.93 | -0.04 | -0.13 | 29.77 | 30.0168 | 29.64 | 649041 |
| 1725489300 | 29.97 | -0.2 | -0.66 | 29.76 | 30.3 | 29.78 | 799969 |
| 1725402900 | 30.17 | -1.39 | -4.40 | 31.14 | 31.14 | 30.04 | 1043558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
