News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.151 | 0.465560831227 | 32.434 | 32.7 | 32.4179 | 871 | 32.43865746 | SP |
| 4 | 0.635 | 1.98748043818 | 31.95 | 32.7 | 31.82 | 1038 | 32.19380756 | SP |
| 12 | 1.915 | 6.24388653407 | 30.67 | 32.7 | 29.8276 | 475 | 31.83495837 | SP |
| 26 | 3.9459 | 13.7780167673 | 28.6391 | 32.7 | 28.4676 | 836 | 30.3765053 | SP |
| 52 | 7.4046 | 29.406204826 | 25.1804 | 32.7 | 24.5403 | 641 | 29.42892341 | SP |
| 156 | 5.665 | 21.043833581 | 26.92 | 32.7 | 23.6153 | 649 | 27.13382729 | SP |
| 260 | 5.355 | 19.6658097686 | 27.23 | 32.7 | 23.6153 | 677 | 27.140451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204200 | 32.5304 | 0 | 0.00 | 32.7 | 32.7 | 32.5304 | 363 |
| 1729117800 | 32.5302 | 0.11 | 0.35 | 32.58 | 32.58 | 32.5302 | 7 |
| 1729031400 | 32.4179 | -0.2 | -0.62 | 32.67 | 32.67 | 32.4179 | 3740 |
| 1728945000 | 32.619999 | 0.19 | 0.57 | 32.54 | 32.619999 | 32.54 | 241 |
| 1728685800 | 32.433999 | 0.14 | 0.45 | 32.433999 | 32.433999 | 32.433999 | 3 |
| 1728599400 | 32.2899 | -0.06 | -0.19 | 32.32 | 32.32 | 32.255 | 4835 |
| 1728513000 | 32.3498 | 0.16 | 0.50 | 32.369999 | 32.369999 | 32.3498 | 8 |
| 1728426600 | 32.1895 | 0.23 | 0.71 | 32.07 | 32.1895 | 32.06 | 1598 |
| 1728340200 | 31.9634 | -0.19 | -0.60 | 32.14 | 32.14 | 31.9634 | 2892 |
| 1728081000 | 32.1571 | 0.2 | 0.63 | 32.119999 | 32.1571 | 32.03 | 1435 |
| 1727994600 | 31.9548 | -0.04 | -0.14 | 31.93 | 31.9548 | 31.93 | 179 |
| 1727908200 | 31.999 | 0 | 0.01 | 32.02 | 32.02 | 31.999 | 17 |
| 1727821800 | 31.9958 | -0.18 | -0.54 | 31.91 | 32.02 | 31.91 | 353 |
| 1727735400 | 32.1711 | 0.08 | 0.26 | 32.07 | 32.1711 | 32.07 | 141 |
| 1727476200 | 32.088099 | 0 | 0.01 | 32.0688 | 32.13 | 32.0688 | 3547 |
| 1727389800 | 32.0854 | 0.1 | 0.31 | 32.0854 | 32.0854 | 32.0854 | 113 |
| 1727303400 | 31.9851 | -0.02 | -0.07 | 31.97 | 31.9851 | 31.97 | 1 |
| 1727217000 | 32.0082 | 0.05 | 0.16 | 31.93 | 32.0082 | 31.93 | 751 |
| 1727130600 | 31.9585 | 0.05 | 0.15 | 31.89 | 31.9585 | 31.89 | 308 |
| 1726871400 | 31.9094 | -0.06 | -0.19 | 31.95 | 31.95 | 31.82 | 475 |
| 1726785000 | 31.9697 | 0.52 | 1.64 | 31.9697 | 31.9697 | 31.9697 | 1 |
| 1726698600 | 31.4534 | -0.08 | -0.24 | 31.4534 | 31.4534 | 31.4534 | 0 |
| 1726612200 | 31.5284 | -0 | -0.02 | 31.6001 | 31.6001 | 31.5284 | 200 |
| 1726525800 | 31.5332 | 0.05 | 0.16 | 31.46 | 31.5332 | 31.46 | 118 |
| 1726266600 | 31.4843 | 0.19 | 0.61 | 31.4843 | 31.4843 | 31.4843 | 61 |
| 1726180200 | 31.2931 | 0.21 | 0.67 | 31.09 | 31.2931 | 31.09 | 250 |
| 1726093800 | 31.0837 | 0.3 | 0.98 | 31.0837 | 31.0837 | 31.0837 | 0 |
| 1726007400 | 30.7812 | 0.14 | 0.46 | 30.7812 | 30.7812 | 30.7812 | 2 |
| 1725921000 | 30.6391 | 0.25 | 0.82 | 30.6391 | 30.6391 | 30.6391 | 65 |
| 1725661800 | 30.3892 | -0.43 | -1.39 | 30.3892 | 30.3892 | 30.3892 | 9 |
| 1725575400 | 30.8185 | -0.13 | -0.44 | 30.82 | 30.85 | 30.8185 | 3002 |
| 1725489000 | 30.9532 | -0.08 | -0.26 | 30.95 | 30.9532 | 30.95 | 7 |
| 1725402600 | 31.0339 | -0.57 | -1.81 | 31.53 | 31.53 | 31.0339 | 1008 |
| 1725057000 | 31.6045 | 0.3 | 0.96 | 31.56 | 31.6045 | 31.54 | 1028 |
| 1724970600 | 31.3054 | -0.04 | -0.12 | 31.3054 | 31.3054 | 31.3054 | 0 |
| 1724884200 | 31.3435 | -0.14 | -0.45 | 31.3435 | 31.3435 | 31.3435 | 2 |
| 1724797800 | 31.4851 | 0.06 | 0.20 | 31.51 | 31.51 | 31.4851 | 100 |
| 1724711400 | 31.4207 | -0.12 | -0.38 | 31.4207 | 31.4207 | 31.4207 | 1 |
| 1724452200 | 31.5394 | 0.34 | 1.10 | 31.5394 | 31.5394 | 31.5394 | 2 |
| 1724365800 | 31.1959 | -0.28 | -0.89 | 31.1959 | 31.1959 | 31.1959 | 0 |
| 1724279400 | 31.477 | 0.13 | 0.41 | 31.477 | 31.477 | 31.477 | 2 |
| 1724193000 | 31.3498 | -0.02 | -0.05 | 31.3498 | 31.3498 | 31.3498 | 1 |
| 1724106600 | 31.3655 | 0.26 | 0.82 | 31.12 | 31.3655 | 31.12 | 50 |
| 1723847400 | 31.1102 | 0.08 | 0.25 | 31.05 | 31.1102 | 31.05 | 4 |
| 1723761000 | 31.0334 | 0.39 | 1.28 | 31.0334 | 31.0334 | 31.0334 | 0 |
| 1723674600 | 30.6415 | 0.15 | 0.49 | 30.54 | 30.6415 | 30.54 | 200 |
| 1723588200 | 30.493 | 0.3 | 0.98 | 30.34 | 30.493 | 30.34 | 2 |
| 1723501800 | 30.1974 | -0.04 | -0.12 | 30.3 | 30.3 | 30.1974 | 1039 |
| 1723242600 | 30.2343 | 0.06 | 0.20 | 30.2343 | 30.2343 | 30.2343 | 1 |
| 1723156200 | 30.1733 | 0.35 | 1.16 | 30.01 | 30.1733 | 30.01 | 500 |
| 1723069800 | 29.8276 | -0.08 | -0.28 | 29.8276 | 29.8276 | 29.8276 | 0 |
| 1722983400 | 29.9112 | -0.05 | -0.18 | 30.02 | 30.02 | 29.9112 | 296 |
| 1722897000 | 29.9656 | -0.41 | -1.36 | 29.9656 | 29.9656 | 29.9656 | 5 |
| 1722637800 | 30.3775 | -0.27 | -0.87 | 30.37 | 30.3775 | 30.37 | 139 |
| 1722551400 | 30.6426 | -0.35 | -1.14 | 30.6426 | 30.6426 | 30.6426 | 73 |
| 1722465000 | 30.9955 | 0.36 | 1.18 | 30.9955 | 30.9955 | 30.9955 | 0 |
| 1722378600 | 30.6344 | -0.09 | -0.28 | 30.6344 | 30.6344 | 30.6344 | 0 |
| 1722292200 | 30.7206 | 0.05 | 0.15 | 30.7206 | 30.7206 | 30.7206 | 1 |
| 1722033000 | 30.6743 | 0.19 | 0.61 | 30.67 | 30.6743 | 30.67 | 83 |
| 1721946600 | 30.4889 | -0.09 | -0.30 | 30.5401 | 30.65 | 30.4889 | 312 |
| 1721860200 | 30.5805 | -0.55 | -1.77 | 30.93 | 30.93 | 30.5805 | 88 |
| 1721773800 | 31.1303 | -0.04 | -0.14 | 31.1303 | 31.1303 | 31.1303 | 1 |
| 1721687400 | 31.1751 | 0.25 | 0.81 | 31.07 | 31.18 | 31.07 | 401 |
| 1721428200 | 30.9254 | -0.18 | -0.59 | 31.08 | 31.08 | 30.9254 | 1552 |
| 1721341800 | 31.1096 | -0.22 | -0.70 | 31.36 | 31.36 | 31.1096 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
