News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8961 | -2.41666666667 | 37.08 | 37.3389 | 36.17 | 8599 | 36.64646459 | SP |
| 4 | -0.2761 | -0.757268239166 | 36.46 | 37.3389 | 35.9 | 6256 | 36.49051138 | SP |
| 12 | 1.3139 | 3.76799541153 | 34.87 | 37.3389 | 34.06 | 7554 | 35.9576044 | SP |
| 26 | 2.1839 | 6.42323529412 | 34 | 37.3389 | 33.96 | 13005 | 35.1836728 | SP |
| 52 | 4.1839 | 13.0746875 | 32 | 37.3389 | 28.21 | 11673 | 33.41270357 | SP |
| 156 | 2.6539 | 7.9150014912 | 33.53 | 37.3389 | 24.19 | 16396 | 31.06345514 | SP |
| 260 | 14.2118 | 64.6811183273 | 21.9721 | 37.3389 | 15 | 13103 | 30.06493657 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 36.1839 | -0.37 | -1.00 | 36.5 | 36.5 | 36.17 | 10294 |
| 1721341800 | 36.55 | -0.34 | -0.93 | 36.96 | 37.03 | 36.43 | 15565 |
| 1721255400 | 36.8946 | -0.44 | -1.19 | 37.01 | 37.15 | 36.8946 | 8542 |
| 1721169000 | 37.3389 | 0.3 | 0.80 | 37.16 | 37.3389 | 37.16 | 2524 |
| 1721082600 | 37.0411 | 0.06 | 0.17 | 37.08 | 37.24 | 36.9935 | 6071 |
| 1720823400 | 36.98 | 0.38 | 1.04 | 36.66 | 37.2 | 36.66 | 6062 |
| 1720737000 | 36.6 | 0.04 | 0.11 | 36.32 | 36.705 | 36.32 | 9926 |
| 1720650600 | 36.5598 | 0.26 | 0.72 | 36.42 | 36.56 | 36.295 | 4551 |
| 1720564200 | 36.3 | -0.11 | -0.31 | 36.51 | 36.51 | 36.3 | 10012 |
| 1720477800 | 36.4116 | -0.01 | -0.02 | 36.47 | 36.47 | 36.31 | 3701 |
| 1720218600 | 36.42 | 0.12 | 0.33 | 36.42 | 36.42 | 36.278 | 5530 |
| 1720040640 | 36.3 | 0.09 | 0.25 | 36.17 | 36.3 | 36.17 | 3243 |
| 1719959400 | 36.21 | 0.19 | 0.52 | 35.9 | 36.21 | 35.9 | 2277 |
| 1719873000 | 36.0217 | -0.13 | -0.37 | 36.21 | 36.21 | 35.95 | 4366 |
| 1719613800 | 36.1565 | -0.06 | -0.18 | 36.32 | 36.47 | 36.106 | 1820 |
| 1719527400 | 36.2206 | 0.15 | 0.42 | 36.06 | 36.2899 | 36.06 | 7070 |
| 1719441000 | 36.07 | -0.31 | -0.85 | 36.24 | 36.24 | 36.07 | 3145 |
| 1719354600 | 36.38 | -0.02 | -0.05 | 36.49 | 36.49 | 36.27 | 3043 |
| 1719268200 | 36.4 | -0.11 | -0.30 | 36.46 | 36.625 | 36.4 | 11126 |
| 1719009000 | 36.51 | 0.08 | 0.22 | 36.47 | 36.51 | 36.38 | 9892 |
| 1718922600 | 36.43 | -0.06 | -0.16 | 36.61 | 36.61 | 36.34 | 12053 |
| 1718749800 | 36.49 | 0.02 | 0.05 | 36.37 | 36.5 | 36.37 | 18733 |
| 1718663400 | 36.47 | 0.52 | 1.46 | 35.95 | 36.47 | 35.95 | 9334 |
| 1718404200 | 35.9463 | -0.02 | -0.07 | 35.9 | 35.97 | 35.8 | 10572 |
| 1718317800 | 35.97 | -0.05 | -0.14 | 36.08 | 36.08 | 35.835 | 25122 |
| 1718231400 | 36.02 | 0.32 | 0.91 | 36.12 | 36.12 | 36 | 8468 |
| 1718145000 | 35.6968 | -0.03 | -0.09 | 35.65 | 35.7291 | 35.55 | 5954 |
| 1718058600 | 35.73 | 0.09 | 0.25 | 35.5 | 35.75 | 35.5 | 6553 |
| 1717799400 | 35.64 | -0.01 | -0.04 | 35.59 | 35.64 | 35.5 | 4676 |
| 1717713000 | 35.6526 | -0.05 | -0.13 | 35.72 | 35.75 | 35.62 | 9769 |
| 1717626600 | 35.7004 | 0.43 | 1.22 | 35.3 | 35.7004 | 35.3 | 3094 |
| 1717540200 | 35.27 | -0.03 | -0.08 | 35.06 | 35.34 | 35.06 | 4239 |
| 1717453800 | 35.3 | 0.02 | 0.07 | 35.45 | 35.45 | 35 | 13445 |
| 1717194600 | 35.276 | 0.27 | 0.76 | 35.15 | 35.276 | 34.81 | 6083 |
| 1717108200 | 35.01 | -0.21 | -0.60 | 35.12 | 35.13 | 34.97 | 8369 |
| 1717021800 | 35.22 | -0.35 | -0.98 | 35.29 | 35.33 | 35.22 | 4456 |
| 1716935400 | 35.5669 | -0.24 | -0.67 | 35.93 | 35.93 | 35.5 | 2562 |
| 1716589800 | 35.8064 | 0.15 | 0.41 | 35.79 | 35.8887 | 35.78 | 942 |
| 1716503400 | 35.66 | -0.35 | -0.97 | 36.29 | 36.29 | 35.5905 | 8282 |
| 1716417000 | 36.01 | -0.02 | -0.06 | 36.1 | 36.16 | 35.94 | 22613 |
| 1716330600 | 36.03 | -0.1 | -0.28 | 36.05 | 36.05 | 36 | 10119 |
| 1716244200 | 36.1306 | 0.08 | 0.22 | 36.1 | 36.2179 | 36.1 | 5962 |
| 1715985000 | 36.05 | 0 | 0.01 | 36.1 | 36.1 | 35.9523 | 22329 |
| 1715898600 | 36.0455 | -0.03 | -0.07 | 36.09 | 36.1201 | 36.04 | 13414 |
| 1715812200 | 36.071 | 0.45 | 1.27 | 35.7 | 36.071 | 35.7 | 3859 |
| 1715725800 | 35.619 | 0.18 | 0.51 | 35.31 | 35.619 | 35.31 | 8387 |
| 1715639400 | 35.44 | -0.02 | -0.06 | 35.45 | 35.5256 | 35.44 | 1023 |
| 1715380200 | 35.4615 | 0.12 | 0.34 | 35.48 | 35.48 | 35.4298 | 2251 |
| 1715293800 | 35.34 | 0.18 | 0.51 | 35.13 | 35.34 | 35.13 | 13881 |
| 1715207400 | 35.16 | -0.05 | -0.13 | 35.085 | 35.18 | 35.085 | 3318 |
| 1715121000 | 35.2059 | 0.15 | 0.44 | 35.2 | 35.28 | 35.175 | 4261 |
| 1715034600 | 35.0519 | 0.3 | 0.87 | 34.9 | 35.0519 | 34.9 | 4685 |
| 1714775400 | 34.7485 | 0.33 | 0.95 | 34.8 | 34.8 | 34.6 | 3494 |
| 1714689000 | 34.42 | 0.3 | 0.88 | 34.41 | 34.43 | 34.12 | 4789 |
| 1714602600 | 34.12 | -0.19 | -0.55 | 34.15 | 34.56 | 34.06 | 4075 |
| 1714516200 | 34.31 | -0.55 | -1.58 | 34.78 | 34.78 | 34.31 | 6701 |
| 1714429800 | 34.86 | 0.07 | 0.19 | 34.87 | 34.9 | 34.73 | 3924 |
| 1714170600 | 34.7926 | 0.22 | 0.64 | 34.67 | 34.87 | 34.67 | 20574 |
| 1714084200 | 34.57 | -0.13 | -0.37 | 34.36 | 34.6 | 34.2549 | 18797 |
| 1713997800 | 34.7 | 0.11 | 0.31 | 34.77 | 34.7893 | 34.56 | 9168 |
| 1713911400 | 34.5912 | 0.32 | 0.94 | 34.4 | 34.67 | 34.4 | 7915 |
| 1713825000 | 34.27 | 0.22 | 0.65 | 34.08 | 34.49 | 34.08 | 11257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
