News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 3.47129506008 | 29.96 | 31.65 | 29.49 | 70105 | 30.63451249 | CS |
| 4 | -0.5 | -1.5873015873 | 31.5 | 33.48 | 29.49 | 62675 | 31.39755279 | CS |
| 12 | 2.72 | 9.61810466761 | 28.28 | 33.5 | 27.76 | 70129 | 30.87156178 | CS |
| 26 | -3.3 | -9.62099125364 | 34.3 | 35.07 | 27.52 | 90905 | 30.80367512 | CS |
| 52 | -3.03 | -8.90390831619 | 34.03 | 37.73 | 27.52 | 85229 | 32.33329745 | CS |
| 156 | -11.02 | -26.2256068539 | 42.02 | 51.25 | 27.52 | 77260 | 37.31189573 | CS |
| 260 | -12 | -27.9069767442 | 43 | 54 | 9.73 | 101950 | 32.98289837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 31 | -0.36 | -1.15 | 31.48 | 31.48 | 30.45 | 107062 |
| 1726782000 | 31.36 | 0.59 | 1.92 | 31 | 31.65 | 30.57 | 147157 |
| 1726695600 | 30.77 | 0.96 | 3.22 | 29.94 | 30.8 | 29.71 | 56665 |
| 1726609200 | 29.81 | 0.03 | 0.10 | 29.49 | 29.95 | 29.49 | 49635 |
| 1726522800 | 29.78 | -0.16 | -0.53 | 29.95 | 29.99 | 29.61 | 38106 |
| 1726263600 | 29.94 | -0.01 | -0.03 | 29.96 | 30.51 | 29.86 | 58964 |
| 1726177200 | 29.95 | -0.16 | -0.53 | 29.81 | 30.54 | 29.81 | 38600 |
| 1726090800 | 30.11 | -0.01 | -0.03 | 29.83 | 30.44 | 29.83 | 36697 |
| 1726004400 | 30.12 | -0.17 | -0.56 | 29.98 | 30.35 | 29.8 | 57466 |
| 1725918000 | 30.29 | 0.31 | 1.03 | 29.99 | 30.64 | 29.99 | 61482 |
| 1725658800 | 29.98 | -0.8 | -2.60 | 30.44 | 30.85 | 29.9 | 47727 |
| 1725572400 | 30.78 | -0.71 | -2.25 | 31.34 | 31.75 | 30.76 | 26644 |
| 1725486000 | 31.49 | -0.25 | -0.79 | 31.54 | 31.97 | 31.41 | 55173 |
| 1725399600 | 31.74 | -0.55 | -1.70 | 32.27 | 32.409999 | 31.49 | 83125 |
| 1725054000 | 32.29 | 0.4 | 1.25 | 31.5 | 32.35 | 31.29 | 116230 |
| 1724967600 | 31.89 | -0.5 | -1.54 | 31.88 | 32.21 | 31.82 | 61239 |
| 1724881200 | 32.39 | -0.76 | -2.29 | 33 | 33 | 32.34 | 50250 |
| 1724794800 | 33.15 | 0.86 | 2.66 | 33.1 | 33.38 | 33.009999 | 60360 |
| 1724708400 | 32.29 | 0 | 0.00 | 32.29 | 32.29 | 32.29 | 0 |
| 1724449200 | 32.29 | 0.92 | 2.93 | 31.5 | 32.43 | 31.5 | 70957 |
| 1724362800 | 31.37 | -0.03 | -0.10 | 31.54 | 31.71 | 31.2 | 42382 |
| 1724276400 | 31.4 | -0.31 | -0.98 | 31.4 | 31.97 | 31.4 | 31664 |
| 1724190000 | 31.71 | -0.15 | -0.47 | 31.79 | 32.03 | 31.23 | 58952 |
| 1724103600 | 31.86 | 0.71 | 2.28 | 31.15 | 32.13 | 31.15 | 55538 |
| 1723844400 | 31.15 | 0.37 | 1.20 | 30.39 | 31.38 | 30.39 | 44468 |
| 1723758000 | 30.78 | 0.54 | 1.79 | 30.79 | 31.28 | 30.78 | 43097 |
| 1723671600 | 30.24 | -0.49 | -1.59 | 30.54 | 30.87 | 30.1 | 30742 |
| 1723585200 | 30.73 | 1.02 | 3.43 | 29.56 | 30.95 | 29.56 | 86591 |
| 1723498800 | 29.71 | -0.21 | -0.70 | 29.96 | 30.24 | 29.62 | 46998 |
| 1723239600 | 29.92 | -0.53 | -1.74 | 30.2 | 30.41 | 29.8 | 35895 |
| 1723153200 | 30.45 | 0.7 | 2.35 | 29.98 | 30.79 | 29.5 | 61403 |
| 1723066800 | 29.75 | -0.95 | -3.09 | 30.72 | 30.87 | 29.38 | 115537 |
| 1722980400 | 30.7 | -1 | -3.15 | 31.56 | 31.56 | 30.48 | 111748 |
| 1722634800 | 31.7 | -0.3 | -0.94 | 31.39 | 32.08 | 31.36 | 49051 |
| 1722548400 | 32 | 0.39 | 1.23 | 31.43 | 32.729999 | 31.43 | 102879 |
| 1722462000 | 31.61 | -1.56 | -4.70 | 30.51 | 32.2 | 29.86 | 198671 |
| 1722375600 | 33.17 | 0.42 | 1.28 | 33.02 | 33.43 | 32.979999 | 47285 |
| 1722289200 | 32.75 | -0.24 | -0.73 | 32.93 | 32.95 | 32.22 | 53602 |
| 1722030000 | 32.99 | 0.36 | 1.10 | 32.57 | 33.28 | 32.57 | 58311 |
| 1721943600 | 32.63 | 0.2 | 0.62 | 32.34 | 33.5 | 32.34 | 90138 |
| 1721857200 | 32.43 | 0.83 | 2.63 | 31.39 | 32.7 | 31.39 | 209191 |
| 1721770800 | 31.6 | 0.27 | 0.86 | 31.55 | 31.69 | 31.16 | 56243 |
| 1721684400 | 31.33 | 0.93 | 3.06 | 30.11 | 31.55 | 29.94 | 121820 |
| 1721425200 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1721338800 | 30.4 | -0.61 | -1.97 | 31.09 | 31.31 | 30.15 | 60384 |
| 1721252400 | 31.01 | 0.19 | 0.62 | 30.44 | 31.05 | 30.44 | 70468 |
| 1721166000 | 30.82 | 0.77 | 2.56 | 29.9 | 31 | 29.9 | 82188 |
| 1721079600 | 30.05 | 0.38 | 1.28 | 29.69 | 30.46 | 29.62 | 112729 |
| 1720820400 | 29.67 | 1.49 | 5.29 | 28.31 | 29.84 | 28.31 | 129196 |
| 1720734000 | 28.18 | 0.27 | 0.97 | 28 | 28.36 | 28 | 97475 |
| 1720647600 | 27.91 | -0.32 | -1.13 | 28.5 | 28.5 | 27.9 | 88027 |
| 1720561200 | 28.23 | -0.56 | -1.95 | 28.65 | 28.65 | 28.14 | 44874 |
| 1720474800 | 28.79 | 0.67 | 2.38 | 28.01 | 28.8 | 28.01 | 60966 |
| 1720215600 | 28.12 | -0.62 | -2.16 | 28.78 | 28.78 | 28.12 | 49991 |
| 1720129200 | 28.74 | 0.49 | 1.73 | 28.65 | 28.82 | 28.33 | 20909 |
| 1720042800 | 28.25 | 0.07 | 0.25 | 28.18 | 28.69 | 28.18 | 42684 |
| 1719956400 | 28.18 | -0.01 | -0.04 | 27.76 | 28.47 | 27.76 | 54849 |
| 1719610800 | 28.19 | -0.35 | -1.23 | 28.28 | 28.67 | 28.07 | 37932 |
| 1719524400 | 28.54 | 0.43 | 1.53 | 28 | 28.8 | 28 | 53200 |
| 1719438000 | 28.11 | -0.77 | -2.67 | 28.73 | 29.26 | 28.09 | 79812 |
| 1719351600 | 28.88 | 0.06 | 0.21 | 28.82 | 29.1 | 28.82 | 96479 |
| 1719265200 | 28.82 | 0.42 | 1.48 | 28.85 | 29 | 28.6 | 124168 |
| 1719006000 | 28.4 | -0.05 | -0.18 | 28.46 | 28.63 | 28.35 | 111028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
