News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 0.993861444022 | 34.21 | 35.35 | 32.565 | 108766 | 34.58786592 | CS |
| 4 | 2.85 | 8.9905362776 | 31.7 | 35.35 | 30.325 | 86770 | 33.17984506 | CS |
| 12 | -1.52 | -4.21402827835 | 36.07 | 37.68 | 28.76 | 90830 | 33.79776522 | CS |
| 26 | 8.72 | 33.7591947348 | 25.83 | 37.88 | 24.87 | 86391 | 32.25268502 | CS |
| 52 | 11.59 | 50.4790940767 | 22.96 | 37.88 | 20.3 | 96597 | 27.40319761 | CS |
| 156 | -2.78 | -7.44709349049 | 37.33 | 42.19 | 20.3 | 75836 | 29.75563866 | CS |
| 260 | 3.12 | 9.92682150811 | 31.43 | 42.19 | 11.15 | 70316 | 27.98228181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 34.55 | -0.6 | -1.71 | 35.35 | 35.41 | 34.19 | 68684 |
| 1739489700 | 35.15 | 1 | 2.93 | 34.18 | 35.35 | 34.005 | 136965 |
| 1739403300 | 34.15 | -1.02 | -2.90 | 34.3 | 34.82 | 33.78 | 128439 |
| 1739316900 | 35.17 | 0.92 | 2.69 | 34.01 | 35.23 | 32.564999 | 100715 |
| 1739230500 | 34.25 | 0.19 | 0.56 | 34.12 | 34.44 | 33.5 | 75923 |
| 1738971300 | 34.06 | -0.28 | -0.82 | 34.21 | 34.28 | 33.445 | 101790 |
| 1738884900 | 34.34 | 1.08 | 3.25 | 33.38 | 34.37 | 32.46 | 89400 |
| 1738798500 | 33.259999 | 0.55 | 1.68 | 32.92 | 33.259999 | 32.259999 | 66288 |
| 1738712100 | 32.71 | 1.15 | 3.64 | 31.35 | 32.71 | 31.35 | 71403 |
| 1738625700 | 31.56 | -0.09 | -0.28 | 30.69 | 31.75 | 30.325 | 65147 |
| 1738366500 | 31.65 | -0.01 | -0.03 | 31.56 | 32.18 | 31.37 | 85125 |
| 1738280100 | 31.66 | -0.68 | -2.10 | 32.46 | 32.93 | 31.26 | 65888 |
| 1738193700 | 32.34 | -0.38 | -1.16 | 32.72 | 33.36 | 31.79 | 69347 |
| 1738107300 | 32.72 | -0.36 | -1.09 | 32.82 | 33.09 | 32.4 | 70263 |
| 1738020900 | 33.08 | 0.94 | 2.92 | 32.04 | 33.509999 | 32.04 | 79261 |
| 1737761700 | 32.14 | 0.18 | 0.56 | 32.38 | 32.61 | 31.94 | 109185 |
| 1737675300 | 31.96 | 0 | 0.00 | 31.96 | 31.96 | 31.96 | 0 |
| 1737588900 | 31.96 | -0.16 | -0.50 | 31.86 | 32.04 | 31.45 | 115544 |
| 1737502500 | 32.119999 | 0.31 | 0.97 | 32.18 | 32.49 | 31.94 | 88160 |
| 1737156900 | 31.81 | 0.42 | 1.34 | 31.7 | 31.935 | 31.11 | 43021 |
| 1737070500 | 31.39 | -0.65 | -2.03 | 32.03 | 32.03 | 31 | 55363 |
| 1736984100 | 32.04 | 0.56 | 1.78 | 32.63 | 32.68 | 31.45 | 50611 |
| 1736897700 | 31.48 | 1.3 | 4.31 | 30.43 | 31.63 | 29.719 | 117593 |
| 1736811300 | 30.18 | 0.61 | 2.06 | 29.31 | 30.25 | 29.215 | 83864 |
| 1736552100 | 29.57 | -1.09 | -3.56 | 29.96 | 30.23 | 28.76 | 78468 |
| 1736379300 | 30.66 | -0.24 | -0.78 | 30.585 | 30.78 | 30.35 | 40944 |
| 1736292900 | 30.9 | -0.56 | -1.78 | 31.29 | 31.29 | 30.3101 | 150715 |
| 1736206500 | 31.46 | -0.15 | -0.47 | 31.6 | 32.15 | 31.26 | 68297 |
| 1735947300 | 31.61 | 0.44 | 1.41 | 31.28 | 31.69 | 30.845 | 55460 |
| 1735860900 | 31.17 | -0.88 | -2.75 | 32.259999 | 32.31 | 31.0105 | 65428 |
| 1735688100 | 32.049999 | 0.05 | 0.16 | 32.1 | 32.35 | 31.585 | 92088 |
| 1735601700 | 32 | -0.14 | -0.44 | 31.95 | 32.24 | 31.715 | 58630 |
| 1735342500 | 32.14 | -0.53 | -1.62 | 32.409999 | 32.765 | 31.585 | 69288 |
| 1735256100 | 32.67 | -0.09 | -0.27 | 32.509999 | 32.845 | 32.36 | 53030 |
| 1735077840 | 32.759999 | 0.23 | 0.71 | 32.53 | 33.259999 | 32.165 | 37323 |
| 1734996900 | 32.53 | -0.42 | -1.27 | 32.79 | 33.24 | 32.34 | 62779 |
| 1734737700 | 32.95 | 0.3 | 0.92 | 32.29 | 33.57 | 32.29 | 261764 |
| 1734651300 | 32.65 | 0.13 | 0.42 | 33.38 | 33.7 | 32.31 | 132511 |
| 1734564900 | 32.515 | -2.24 | -6.43 | 35.2 | 35.2325 | 32.21 | 92098 |
| 1734478500 | 34.75 | -1.14 | -3.18 | 35.71 | 35.83 | 34.53 | 65043 |
| 1734392100 | 35.89 | 0.52 | 1.47 | 35.72 | 36.07 | 35.2424 | 71212 |
| 1734132900 | 35.37 | -0.22 | -0.62 | 35.59 | 35.69 | 34.76 | 93565 |
| 1734046500 | 35.59 | -0.83 | -2.28 | 36.23 | 36.23 | 35.49 | 55130 |
| 1733960100 | 36.42 | 0.31 | 0.86 | 36.6256 | 36.97 | 36.35 | 59768 |
| 1733873700 | 36.11 | 0.3 | 0.84 | 35.89 | 36.66 | 35.57 | 68210 |
| 1733787300 | 35.81 | -0.6 | -1.65 | 36.37 | 36.86 | 35.54 | 72519 |
| 1733528100 | 36.41 | 0.02 | 0.05 | 36.64 | 36.64 | 35.684 | 44300 |
| 1733441700 | 36.39 | -0.22 | -0.60 | 36.78 | 37.64 | 36.32 | 66482 |
| 1733355300 | 36.61 | 0.72 | 2.01 | 36.145 | 36.61 | 35.65 | 87064 |
| 1733268900 | 35.89 | -0.45 | -1.24 | 36.44 | 36.44 | 35.65 | 69313 |
| 1733182500 | 36.34 | 0.2 | 0.55 | 36.13 | 36.65 | 35.52 | 72198 |
| 1732917840 | 36.14 | -0.29 | -0.80 | 36.45 | 36.54 | 35.96 | 75562 |
| 1732750500 | 36.43 | -0.46 | -1.25 | 37.32 | 37.32 | 36.38 | 71612 |
| 1732664100 | 36.89 | 0.25 | 0.68 | 36.39 | 37.2 | 36.125 | 127835 |
| 1732577700 | 36.64 | 0.27 | 0.74 | 36.79 | 37.35 | 36.45 | 142223 |
| 1732318500 | 36.37 | 0.61 | 1.71 | 36.07 | 37.68 | 34.75 | 474686 |
| 1732232100 | 35.76 | -1 | -2.72 | 36.98 | 37.52 | 35.5 | 325116 |
| 1732145700 | 36.76 | -0.03 | -0.08 | 36.7 | 37.02 | 36.12 | 74221 |
| 1732059300 | 36.79 | 0.14 | 0.38 | 36.26 | 37.07 | 36.015 | 83175 |
| 1731972900 | 36.65 | -0.08 | -0.22 | 36.54 | 36.81 | 36.02 | 76000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
