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 | -0.832562442183 | 32.43 | 32.45 | 31.63 | 16753 | 31.96200354 | SP |
| 4 | 0.69 | 2.192564347 | 31.47 | 32.85 | 31.47 | 15730 | 32.14161424 | SP |
| 12 | 2.1 | 6.98602794411 | 30.06 | 32.85 | 29.96 | 14766 | 31.53982098 | SP |
| 26 | 3.32 | 11.5117891817 | 28.84 | 32.85 | 28.4 | 21810 | 30.11998858 | SP |
| 52 | 5.52 | 20.7207207207 | 26.64 | 32.85 | 24.605 | 21651 | 28.63774935 | SP |
| 156 | 6.76 | 26.6141732283 | 25.4 | 32.85 | 21.67 | 11416 | 27.20046873 | SP |
| 260 | 12.18 | 60.960960961 | 19.98 | 32.85 | 19.15 | 10020 | 26.63846795 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 32.159999 | 0.08 | 0.26 | 32.28 | 32.28 | 32.09 | 18557 |
| 1722033000 | 32.0773 | 0.36 | 1.14 | 31.92 | 32.24 | 31.92 | 11695 |
| 1721946600 | 31.7156 | 0.08 | 0.27 | 31.66 | 32.1 | 31.65 | 12095 |
| 1721860200 | 31.6309 | -0.7 | -2.15 | 32.08 | 32.08 | 31.63 | 24662 |
| 1721773800 | 32.327399 | -0.09 | -0.29 | 32.43 | 32.45 | 32.327399 | 16758 |
| 1721687400 | 32.42 | 0.37 | 1.15 | 32.31 | 32.42 | 32.21 | 11711 |
| 1721428200 | 32.049999 | -0.2 | -0.62 | 32.18 | 32.29 | 32.0392 | 8492 |
| 1721341800 | 32.25 | -0.14 | -0.43 | 32.46 | 32.52 | 32.13 | 17988 |
| 1721255400 | 32.39 | -0.45 | -1.37 | 32.54 | 32.54 | 32.39 | 21635 |
| 1721169000 | 32.84 | 0.27 | 0.83 | 32.68 | 32.85 | 32.64 | 13540 |
| 1721082600 | 32.57 | 0.14 | 0.43 | 32.58 | 32.759999 | 32.52 | 17392 |
| 1720823400 | 32.43 | 0.19 | 0.59 | 32.29 | 32.640099 | 32.29 | 13462 |
| 1720737000 | 32.24 | -0.05 | -0.15 | 32.409999 | 32.409999 | 32.189999 | 14311 |
| 1720650600 | 32.29 | 0.34 | 1.05 | 32.119999 | 32.29 | 32.02 | 34400 |
| 1720564200 | 31.953 | -0.01 | -0.02 | 32.07 | 32.07 | 31.95 | 6817 |
| 1720477800 | 31.96 | 0.08 | 0.25 | 31.99 | 31.99 | 31.881 | 8359 |
| 1720218600 | 31.88 | 0.09 | 0.27 | 31.82 | 31.88 | 31.755 | 6091 |
| 1720040640 | 31.7945 | 0.11 | 0.36 | 31.65 | 31.795 | 31.65 | 10639 |
| 1719959400 | 31.68 | 0.09 | 0.30 | 31.47 | 31.7 | 31.47 | 30266 |
| 1719873000 | 31.5866 | -0.03 | -0.11 | 31.61 | 31.64 | 31.42 | 18356 |
| 1719613800 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1719527400 | 31.62 | 0 | 0.00 | 31.62 | 31.67 | 31.545 | 19988 |
| 1719441000 | 31.62 | -0.05 | -0.14 | 31.59 | 31.63 | 31.48 | 8501 |
| 1719354600 | 31.6659 | 0.08 | 0.27 | 31.65 | 31.69 | 31.57 | 8348 |
| 1719268200 | 31.5817 | -0.05 | -0.15 | 31.63 | 31.75 | 31.58 | 22595 |
| 1719009000 | 31.63 | -0.13 | -0.41 | 31.83 | 31.83 | 31.5557 | 35044 |
| 1718922600 | 31.76 | -0.03 | -0.09 | 31.9 | 31.93 | 31.694 | 13891 |
| 1718749800 | 31.79 | 0.11 | 0.35 | 31.72 | 31.79 | 31.7067 | 21545 |
| 1718663400 | 31.68 | 0.26 | 0.83 | 31.44 | 31.74 | 31.33 | 116388 |
| 1718404200 | 31.42 | 0.04 | 0.13 | 31.27 | 31.42 | 31.2377 | 11551 |
| 1718317800 | 31.38 | 0.05 | 0.16 | 31.45 | 31.45 | 31.21 | 23472 |
| 1718231400 | 31.33 | 0.29 | 0.93 | 31.43 | 31.47 | 31.3099 | 13018 |
| 1718145000 | 31.0424 | 0.12 | 0.39 | 30.95 | 31.0432 | 30.8334 | 5145 |
| 1718058600 | 30.9228 | 0.05 | 0.15 | 30.79 | 30.94 | 30.79 | 14360 |
| 1717799400 | 30.8763 | -0.05 | -0.15 | 30.93 | 30.9899 | 30.86 | 8429 |
| 1717713000 | 30.9235 | -0.08 | -0.25 | 31.03 | 31.03 | 30.85 | 7119 |
| 1717626600 | 31 | 0.32 | 1.04 | 30.9 | 31.0279 | 30.795 | 8200 |
| 1717540200 | 30.6809 | 0.03 | 0.09 | 30.61 | 30.6999 | 30.51 | 4293 |
| 1717453800 | 30.6544 | -0.01 | -0.02 | 30.9 | 30.9 | 30.5799 | 3863 |
| 1717194600 | 30.6604 | 0.18 | 0.59 | 30.55 | 30.6604 | 30.23 | 2333 |
| 1717108200 | 30.4813 | -0.09 | -0.29 | 30.52 | 30.56 | 30.4 | 2519 |
| 1717021800 | 30.569 | -0.22 | -0.72 | 30.57 | 30.63 | 30.569 | 4023 |
| 1716935400 | 30.7909 | -0.05 | -0.15 | 31.02 | 31.02 | 30.75 | 2992 |
| 1716589800 | 30.8367 | 0.2 | 0.66 | 30.74 | 30.8817 | 30.74 | 5646 |
| 1716503400 | 30.6358 | -0.12 | -0.38 | 31 | 31 | 30.59 | 6931 |
| 1716417000 | 30.7525 | -0.1 | -0.31 | 30.89 | 30.89 | 30.705 | 11782 |
| 1716330600 | 30.8496 | 0.03 | 0.10 | 30.79 | 30.85 | 30.79 | 15743 |
| 1716244200 | 30.82 | 0.08 | 0.27 | 30.82 | 30.87 | 30.8 | 10875 |
| 1715985000 | 30.7376 | -0 | -0.01 | 30.76 | 30.7795 | 30.6791 | 6606 |
| 1715898600 | 30.7402 | -0.1 | -0.33 | 30.82 | 30.87 | 30.7402 | 10475 |
| 1715812200 | 30.8413 | 0.43 | 1.40 | 30.51 | 30.8413 | 30.51 | 7476 |
| 1715725800 | 30.414 | 0.15 | 0.48 | 30.26 | 30.414 | 30.2423 | 5721 |
| 1715639400 | 30.268 | -0.08 | -0.26 | 30.42 | 30.42 | 30.268 | 8734 |
| 1715380200 | 30.3461 | 0.09 | 0.28 | 30.4 | 30.4057 | 30.295 | 7895 |
| 1715293800 | 30.26 | 0.17 | 0.58 | 30.09 | 30.26 | 30.07 | 16699 |
| 1715207400 | 30.086 | 0.04 | 0.14 | 29.96 | 30.115 | 29.96 | 6955 |
| 1715121000 | 30.043 | 0.03 | 0.12 | 30.06 | 30.12 | 30.01 | 30530 |
| 1715034600 | 30.0083 | 0.29 | 0.97 | 29.8 | 30.01 | 29.8 | 13469 |
| 1714775400 | 29.72 | 0.41 | 1.41 | 29.61 | 29.755 | 29.5821 | 39589 |
| 1714689000 | 29.3067 | 0.28 | 0.95 | 29.29 | 29.3201 | 29.05 | 37767 |
| 1714602600 | 29.03 | -0.04 | -0.13 | 29.02 | 29.4098 | 29.02 | 8823 |
| 1714516200 | 29.0688 | -0.44 | -1.49 | 29.45 | 29.45 | 29.0688 | 6400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
