News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.522799883822 | 34.43 | 34.69 | 34.2 | 766133 | 34.40265855 | CS |
| 4 | 0.19 | 0.55200464846 | 34.42 | 34.78 | 34.2 | 488634 | 34.42843939 | CS |
| 12 | 0.46 | 1.34699853587 | 34.15 | 34.78 | 33.86 | 478892 | 34.20225225 | CS |
| 26 | 3.5 | 11.2504018001 | 31.11 | 37.54 | 30.49 | 403082 | 34.27044247 | CS |
| 52 | 3.95 | 12.883235486 | 30.66 | 37.54 | 22.92 | 255180 | 32.69082534 | CS |
| 156 | 9.26 | 36.5285996055 | 25.35 | 37.54 | 16.88 | 153798 | 29.33502496 | CS |
| 260 | 8.09 | 30.5052790347 | 26.52 | 37.54 | 13.94 | 142662 | 27.84152764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 34.61 | 0.06 | 0.17 | 34.69 | 34.69 | 34.56 | 421688 |
| 1721947200 | 34.55 | 0.05 | 0.14 | 34.58 | 34.69 | 34.5 | 487370 |
| 1721860800 | 34.5 | 0.14 | 0.41 | 34.45 | 34.58 | 34.41 | 511596 |
| 1721774400 | 34.36 | -0.01 | -0.03 | 34.41 | 34.5 | 34.29 | 391515 |
| 1721688000 | 34.37 | 0.02 | 0.06 | 34.43 | 34.43 | 34.25 | 1179435 |
| 1721428800 | 34.35 | 0.02 | 0.06 | 34.43 | 34.48 | 34.2 | 1260749 |
| 1721342400 | 34.33 | -0.08 | -0.23 | 34.45 | 34.57 | 34.24 | 1138106 |
| 1721256000 | 34.41 | -0.12 | -0.35 | 34.47 | 34.57 | 34.39 | 884471 |
| 1721169600 | 34.53 | -0.04 | -0.12 | 34.69 | 34.73 | 34.45 | 189983 |
| 1721083200 | 34.57 | -0.09 | -0.26 | 34.75 | 34.75 | 34.55 | 190703 |
| 1720824000 | 34.66 | 0.01 | 0.03 | 34.7 | 34.75 | 34.64 | 270693 |
| 1720737600 | 34.65 | -0.08 | -0.23 | 34.75 | 34.75 | 34.575 | 225146 |
| 1720651200 | 34.73 | 0.24 | 0.70 | 34.54 | 34.78 | 34.5 | 304666 |
| 1720564800 | 34.49 | 0.13 | 0.38 | 34.36 | 34.59 | 34.35 | 377388 |
| 1720478400 | 34.36 | -0.14 | -0.41 | 34.5 | 34.61 | 34.34 | 337801 |
| 1720219200 | 34.5 | 0.09 | 0.26 | 34.47 | 34.51 | 34.34 | 363420 |
| 1720040640 | 34.41 | 0.05 | 0.15 | 34.38 | 34.46 | 34.32 | 155913 |
| 1719960000 | 34.36 | 0.04 | 0.12 | 34.37 | 34.39 | 34.27 | 255334 |
| 1719873600 | 34.32 | -0.18 | -0.52 | 34.42 | 34.55 | 34.3 | 271120 |
| 1719614400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1719528000 | 34.5 | 0.2 | 0.58 | 34.34 | 34.53 | 34.25 | 231355 |
| 1719441600 | 34.3 | 0.06 | 0.18 | 34.2 | 34.32 | 34.08 | 257049 |
| 1719355200 | 34.24 | 0.04 | 0.12 | 34.26 | 34.2951 | 34.15 | 261860 |
| 1719268800 | 34.2 | -0.02 | -0.06 | 34.23 | 34.29 | 34.18 | 284534 |
| 1719009600 | 34.22 | -0.05 | -0.15 | 34.28 | 34.31 | 34.18 | 658022 |
| 1718923200 | 34.27 | -0.02 | -0.06 | 34.34 | 34.39 | 34.26 | 198117 |
| 1718750400 | 34.29 | 0 | 0.00 | 34.4 | 34.45 | 34.27 | 172179 |
| 1718664000 | 34.29 | 0.06 | 0.18 | 34.22 | 34.45 | 34.22 | 200189 |
| 1718404800 | 34.23 | 0 | 0.00 | 34.2 | 34.52 | 34.12 | 1057692 |
| 1718318400 | 34.23 | -0.16 | -0.47 | 34.4 | 34.44 | 34.17 | 533232 |
| 1718232000 | 34.39 | 0.28 | 0.82 | 34.24 | 34.41 | 34.1 | 398424 |
| 1718145600 | 34.11 | -0.15 | -0.44 | 34.25 | 34.345 | 34.07 | 1222262 |
| 1718059200 | 34.26 | -0.02 | -0.06 | 34.2 | 34.675 | 34.19 | 911179 |
| 1717800000 | 34.28 | 0.12 | 0.35 | 34.16 | 34.4 | 34.16 | 509699 |
| 1717713600 | 34.16 | -0.06 | -0.18 | 34.24 | 34.25 | 34.12 | 402432 |
| 1717627200 | 34.22 | 0.16 | 0.47 | 34.1 | 34.24 | 34.1 | 340377 |
| 1717540800 | 34.06 | -0.27 | -0.79 | 34.34 | 34.36 | 34.03 | 739870 |
| 1717454400 | 34.33 | -0.06 | -0.17 | 34.54 | 34.54 | 34.3 | 147174 |
| 1717195200 | 34.39 | 0.07 | 0.20 | 34.31 | 34.4 | 34.24 | 138494 |
| 1717108800 | 34.32 | 0.22 | 0.65 | 34.17 | 34.35 | 34.17 | 199909 |
| 1717022400 | 34.1 | -0.01 | -0.03 | 34.11 | 34.135 | 34.07 | 276400 |
| 1716936000 | 34.11 | 0.01 | 0.03 | 34.14 | 34.14 | 34.05 | 260099 |
| 1716590400 | 34.1 | 0.09 | 0.26 | 34.05 | 34.18 | 34.01 | 530817 |
| 1716504000 | 34.01 | -0.05 | -0.15 | 34.1 | 34.11 | 33.99 | 400058 |
| 1716417600 | 34.06 | -0.05 | -0.15 | 34.06 | 34.121 | 34.06 | 222107 |
| 1716331200 | 34.11 | 0.07 | 0.21 | 33.99 | 34.115 | 33.99 | 273841 |
| 1716244800 | 34.04 | 0.1 | 0.29 | 33.95 | 34.05 | 33.95 | 380968 |
| 1715985600 | 33.94 | -0.07 | -0.21 | 34 | 34.05 | 33.9 | 369218 |
| 1715899200 | 34.01 | 0.05 | 0.15 | 33.98 | 34.04 | 33.895 | 591863 |
| 1715812800 | 33.96 | -0.03 | -0.09 | 34.1 | 34.1 | 33.96 | 411594 |
| 1715726400 | 33.99 | 0.04 | 0.12 | 33.99 | 34.07 | 33.96 | 521684 |
| 1715640000 | 33.95 | 0.08 | 0.24 | 33.96 | 34 | 33.88 | 325974 |
| 1715380800 | 33.87 | -0.01 | -0.03 | 33.95 | 33.98 | 33.86 | 582522 |
| 1715294400 | 33.88 | 0.02 | 0.06 | 33.89 | 33.93 | 33.88 | 975414 |
| 1715208000 | 33.86 | -0.08 | -0.24 | 33.96 | 33.98 | 33.86 | 1527549 |
| 1715121600 | 33.94 | -0.05 | -0.15 | 34 | 34.01 | 33.93 | 613146 |
| 1715035200 | 33.99 | 0.03 | 0.09 | 34.14 | 34.14 | 33.96 | 424587 |
| 1714776000 | 33.96 | 0.01 | 0.03 | 34.15 | 34.21 | 33.94 | 470625 |
| 1714689600 | 33.95 | 0.01 | 0.03 | 33.99 | 34.4 | 33.92 | 1235253 |
| 1714603200 | 33.94 | 0.13 | 0.38 | 33.83 | 34 | 33.83 | 775684 |
| 1714516800 | 33.81 | 0.02 | 0.06 | 33.84 | 33.885 | 33.77 | 628083 |
| 1714430400 | 33.79 | -0.14 | -0.41 | 33.91 | 34.04 | 33.76 | 1104152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
