News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.818926296633 | 32.97 | 33.35 | 32.18 | 95905 | 32.57497227 | SP |
| 4 | 3.23 | 10.9602986088 | 29.47 | 33.35 | 29.11 | 67620 | 31.87096131 | SP |
| 12 | 4.68 | 16.7023554604 | 28.02 | 33.35 | 27.2501 | 39138 | 30.46799153 | SP |
| 26 | 7.13 | 27.884239343 | 25.57 | 33.35 | 25.29 | 35799 | 28.65712031 | SP |
| 52 | 9.79 | 42.7324312527 | 22.91 | 33.35 | 22.24 | 27788 | 27.04319454 | SP |
| 156 | 13.09 | 66.7516573177 | 19.61 | 33.35 | 17.74 | 32876 | 23.06163808 | SP |
| 260 | 13.44 | 69.7819314642 | 19.26 | 33.35 | 7.46 | 32377 | 20.16893513 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 32.7 | 0.12 | 0.38 | 32.68 | 32.82 | 32.56 | 54791 |
| 1732663800 | 32.5768 | 0.2 | 0.61 | 32.36 | 32.589 | 32.299999 | 106788 |
| 1732577400 | 32.3785 | -0.62 | -1.88 | 33.11 | 33.35 | 32.18 | 162957 |
| 1732318200 | 32.9976 | 0.06 | 0.17 | 32.97 | 33.09 | 32.941499 | 59085 |
| 1732231800 | 32.939999 | 0.78 | 2.43 | 32.39 | 32.979999 | 32.29 | 93536 |
| 1732145400 | 32.159999 | 0.06 | 0.19 | 32.15 | 32.250999 | 31.96 | 109484 |
| 1732059000 | 32.1002 | 0.33 | 1.04 | 31.79 | 32.119999 | 31.69 | 63471 |
| 1731972600 | 31.77 | 0.41 | 1.31 | 31.49 | 31.85 | 31.49 | 100829 |
| 1731713400 | 31.36 | 0.24 | 0.77 | 31.07 | 31.39 | 31.0492 | 64135 |
| 1731627000 | 31.12 | 0.24 | 0.78 | 30.925 | 31.12 | 30.92 | 32264 |
| 1731540600 | 30.88 | -0.49 | -1.56 | 31.07 | 31.07 | 30.85 | 43466 |
| 1731454200 | 31.37 | -0.26 | -0.82 | 31.68 | 31.68 | 31.2044 | 51472 |
| 1731367800 | 31.63 | 0.36 | 1.15 | 31.37 | 31.67 | 31.34 | 144509 |
| 1731108600 | 31.27 | 0.15 | 0.48 | 31.23 | 31.3 | 31.0043 | 45445 |
| 1731022200 | 31.12 | 0.38 | 1.24 | 31.07 | 31.24 | 30.6802 | 55388 |
| 1730935800 | 30.74 | 0.82 | 2.74 | 30.545 | 30.86 | 30.435 | 40394 |
| 1730849400 | 29.92 | 0.43 | 1.46 | 29.52 | 29.999 | 29.52 | 21535 |
| 1730763000 | 29.49 | 0.32 | 1.09 | 29.35 | 29.49 | 29.2608 | 19820 |
| 1730500200 | 29.1722 | -0.18 | -0.61 | 29.47 | 29.5393 | 29.11 | 15418 |
| 1730413800 | 29.35 | -0.03 | -0.10 | 29.56 | 29.56 | 29.3132 | 14096 |
| 1730327400 | 29.38 | 0.13 | 0.43 | 29.24 | 29.4675 | 29.21 | 22390 |
| 1730241000 | 29.2549 | -0.04 | -0.15 | 29.29 | 29.29 | 29.0637 | 7111 |
| 1730154600 | 29.299 | -0.15 | -0.50 | 29.27 | 29.31 | 29.16 | 22111 |
| 1729895400 | 29.4451 | -0.12 | -0.42 | 29.65 | 29.65 | 29.34 | 11550 |
| 1729809000 | 29.57 | 0.17 | 0.56 | 29.5 | 29.59 | 29.4353 | 10686 |
| 1729722600 | 29.4039 | -0.12 | -0.39 | 29.49 | 29.517319 | 29.3 | 8725 |
| 1729636200 | 29.52 | 0.06 | 0.20 | 29.54 | 29.54 | 29.32 | 17923 |
| 1729549800 | 29.46 | -0.15 | -0.51 | 29.67 | 29.88 | 29.3401 | 81262 |
| 1729290600 | 29.61 | 0.07 | 0.24 | 29.56 | 29.61 | 29.39 | 9025 |
| 1729204200 | 29.54 | -0.01 | -0.03 | 29.63 | 29.7283 | 29.53 | 12650 |
| 1729117800 | 29.55 | 0.22 | 0.75 | 29.45 | 29.6216 | 29.415 | 26472 |
| 1729031400 | 29.33 | -0.3 | -1.01 | 29.41 | 29.4569 | 29.2183 | 20194 |
| 1728945000 | 29.63 | 0.04 | 0.14 | 29.6 | 29.81 | 29.5501 | 59492 |
| 1728685800 | 29.59 | 0.34 | 1.16 | 29.25 | 29.61 | 29.25 | 17789 |
| 1728599400 | 29.25 | -0.02 | -0.07 | 29.29 | 29.34 | 29.2373 | 11147 |
| 1728513000 | 29.27 | 0.23 | 0.79 | 28.99 | 29.28 | 28.9337 | 16890 |
| 1728426600 | 29.04 | -0.22 | -0.75 | 29.21 | 29.21 | 28.885 | 23414 |
| 1728340200 | 29.26 | -0.05 | -0.17 | 29.39 | 29.39 | 29.1601 | 24935 |
| 1728081000 | 29.31 | 0.22 | 0.76 | 29.19 | 29.32 | 29.11 | 12807 |
| 1727994600 | 29.09 | 0.31 | 1.07 | 28.82 | 29.1184 | 28.735 | 13795 |
| 1727908200 | 28.7811 | 0.26 | 0.92 | 28.66 | 28.83 | 28.56 | 34007 |
| 1727821800 | 28.52 | 0.25 | 0.88 | 28.15 | 28.57 | 28.15 | 7653 |
| 1727735400 | 28.27 | 0.07 | 0.25 | 28.14 | 28.3 | 28 | 39707 |
| 1727476200 | 28.2 | 0.15 | 0.53 | 28.15 | 28.21 | 28.02 | 15495 |
| 1727389800 | 28.0501 | -0.55 | -1.92 | 28.48 | 28.5 | 28.01 | 29660 |
| 1727303400 | 28.6 | -0.04 | -0.14 | 28.67 | 28.7 | 28.4626 | 49619 |
| 1727217000 | 28.64 | -0.01 | -0.03 | 28.79 | 28.79 | 28.52 | 42430 |
| 1727130600 | 28.65 | 0.4 | 1.42 | 28.26 | 28.65 | 28.26 | 16058 |
| 1726871400 | 28.25 | 0.08 | 0.29 | 28.15 | 28.29 | 27.9575 | 17106 |
| 1726785000 | 28.1672 | -0.06 | -0.22 | 28.57 | 28.57 | 28.1201 | 23946 |
| 1726698600 | 28.23 | -0.09 | -0.32 | 28.33 | 28.4 | 28.181 | 16722 |
| 1726612200 | 28.32 | -0.04 | -0.14 | 28.43 | 28.46 | 28.2641 | 23128 |
| 1726525800 | 28.36 | 0.28 | 1.00 | 28.21 | 28.3749 | 28.1677 | 12507 |
| 1726266600 | 28.08 | 0.26 | 0.93 | 27.88 | 28.08 | 27.87 | 100245 |
| 1726180200 | 27.82 | 0.27 | 0.98 | 27.69 | 27.83 | 27.6 | 15970 |
| 1726093800 | 27.55 | -0.09 | -0.33 | 27.59 | 27.61 | 27.2501 | 21318 |
| 1726007400 | 27.64 | -0.06 | -0.22 | 27.71 | 27.7199 | 27.4 | 19688 |
| 1725921000 | 27.7 | 0.06 | 0.22 | 27.85 | 27.85 | 27.62 | 78566 |
| 1725661800 | 27.64 | -0.34 | -1.22 | 28.02 | 28.02 | 27.5401 | 16091 |
| 1725575400 | 27.98 | 0.19 | 0.68 | 27.9 | 28.05 | 27.89 | 30879 |
| 1725489000 | 27.79 | -0.25 | -0.89 | 27.99 | 27.99 | 27.72 | 92702 |
| 1725402600 | 28.04 | -0.06 | -0.21 | 27.88 | 28.04 | 27.575 | 33384 |
| 1725057000 | 28.1 | 0.22 | 0.79 | 27.8 | 28.1 | 27.8 | 17797 |
| 1724970600 | 27.88 | 0.36 | 1.31 | 27.66 | 27.9 | 27.65 | 16444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
