News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.84 | -5.11395219566 | 35.98 | 35.98 | 33.7401 | 10187 | 33.96853273 | SP |
| 4 | 0.97 | 2.92432921314 | 33.17 | 35.98 | 32.6461 | 5354 | 33.82686518 | SP |
| 12 | 1.98 | 6.15671641791 | 32.16 | 35.98 | 31.32 | 7025 | 32.87651395 | SP |
| 26 | 2.08 | 6.4878353088 | 32.06 | 35.98 | 30.07 | 12374 | 32.03997683 | SP |
| 52 | 6.9 | 25.3303964758 | 27.24 | 35.98 | 27.1949 | 11024 | 30.73635879 | SP |
| 156 | 16.1 | 89.2461197339 | 18.04 | 35.98 | 18.04 | 5690 | 28.94379852 | SP |
| 260 | 16.1 | 89.2461197339 | 18.04 | 35.98 | 18.04 | 3398 | 28.94379852 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 34.14 | 0.17 | 0.50 | 34.27 | 34.27 | 34.05 | 1699 |
| 1732231800 | 33.9715 | -0.07 | -0.20 | 34.0405 | 34.0405 | 33.8293 | 4098 |
| 1732145400 | 34.0405 | 0 | 0.01 | 34.06 | 34.06 | 33.81 | 20534 |
| 1732059000 | 34.0378 | 0.12 | 0.35 | 33.9194 | 34.09 | 33.889 | 2653 |
| 1731972600 | 33.9194 | 0.06 | 0.17 | 34.11 | 34.11 | 33.8502 | 14329 |
| 1731713400 | 33.8628 | -0.8 | -2.31 | 35.98 | 35.98 | 33.7401 | 9043 |
| 1731627000 | 34.6636 | -0.29 | -0.83 | 34.95 | 34.95 | 34.6403 | 6232 |
| 1731540600 | 34.955 | 0.22 | 0.63 | 34.73 | 34.955 | 34.68 | 3614 |
| 1731454200 | 34.7352 | 0.15 | 0.44 | 34.61 | 34.78 | 34.61 | 5704 |
| 1731367800 | 34.5836 | 0.13 | 0.37 | 34.57 | 34.69 | 34.57 | 3011 |
| 1731108600 | 34.4556 | -0.03 | -0.08 | 34.52 | 34.5694 | 34.4556 | 1850 |
| 1731022200 | 34.4846 | 0.29 | 0.84 | 34.3 | 34.4846 | 34.3 | 838 |
| 1730935800 | 34.199 | 0.98 | 2.94 | 33.97 | 34.199 | 33.9272 | 3262 |
| 1730849400 | 33.223 | 0.33 | 1.00 | 32.9 | 33.2342 | 32.9 | 5185 |
| 1730763000 | 32.8935 | -0.08 | -0.23 | 32.89 | 32.979999 | 32.89 | 1480 |
| 1730500200 | 32.969299 | 0.32 | 0.99 | 33.159999 | 33.159999 | 32.969299 | 3274 |
| 1730413800 | 32.646099 | -0.68 | -2.04 | 33.159999 | 33.159999 | 32.646099 | 6864 |
| 1730327400 | 33.3243 | 0.26 | 0.80 | 33.49 | 33.5275 | 33.3243 | 5998 |
| 1730241000 | 33.0614 | 0.18 | 0.55 | 32.8813 | 33.1109 | 32.8813 | 1090 |
| 1730154600 | 32.8813 | 0.09 | 0.28 | 33.08 | 33.08 | 32.8813 | 4494 |
| 1729895400 | 32.79 | 0.05 | 0.14 | 33.17 | 33.17 | 32.7569 | 3252 |
| 1729809000 | 32.744 | -0.08 | -0.23 | 32.95 | 32.95 | 32.744 | 2599 |
| 1729722600 | 32.82 | -0.36 | -1.08 | 33.439999 | 33.439999 | 32.689999 | 2840 |
| 1729636200 | 33.1789 | -0.07 | -0.22 | 33.07 | 33.2519 | 33.07 | 7959 |
| 1729549800 | 33.252499 | -0.14 | -0.41 | 33.97 | 33.97 | 33.22 | 3412 |
| 1729290600 | 33.389699 | 0.25 | 0.74 | 33.142899 | 33.43 | 33.142899 | 6998 |
| 1729204200 | 33.142899 | -0.05 | -0.14 | 33.190399 | 33.2447 | 33.14 | 4190 |
| 1729117800 | 33.190399 | -0.03 | -0.10 | 33.46 | 33.46 | 33.08 | 3861 |
| 1729031400 | 33.2228 | -0.01 | -0.04 | 33.369999 | 33.42 | 33.2228 | 2223 |
| 1728945000 | 33.2365 | 0.14 | 0.44 | 33.13 | 33.25 | 33.13 | 4681 |
| 1728685800 | 33.0918 | 0.27 | 0.81 | 32.8266 | 33.1 | 32.8266 | 2262 |
| 1728599400 | 32.8266 | -0 | -0.01 | 32.95 | 32.95 | 32.7612 | 3572 |
| 1728513000 | 32.8284 | 0.18 | 0.55 | 32.6483 | 32.8284 | 32.63 | 21869 |
| 1728426600 | 32.6483 | 0.36 | 1.11 | 32.2907 | 32.6483 | 32.2907 | 8783 |
| 1728340200 | 32.2907 | -0.51 | -1.57 | 32.939999 | 32.939999 | 32.2554 | 12211 |
| 1728081000 | 32.8048 | 0.23 | 0.71 | 32.95 | 32.95 | 32.67 | 4018 |
| 1727994600 | 32.5732 | -0.23 | -0.70 | 32.79 | 32.79 | 32.53 | 12009 |
| 1727908200 | 32.8018 | -0.05 | -0.15 | 32.850299 | 32.850299 | 32.75 | 6301 |
| 1727821800 | 32.850299 | -0.2 | -0.60 | 33.0495 | 33.0495 | 32.75 | 4127 |
| 1727735400 | 33.0495 | 0.1 | 0.30 | 32.85 | 33.0495 | 32.85 | 1824 |
| 1727476200 | 32.9501 | -0.04 | -0.13 | 33.15 | 33.15 | 32.941 | 4606 |
| 1727389800 | 32.9927 | 0.08 | 0.24 | 33.14 | 33.14 | 32.9072 | 7782 |
| 1727303400 | 32.9134 | -0.17 | -0.51 | 33.22 | 33.22 | 32.909999 | 5538 |
| 1727217000 | 33.0807 | -0.11 | -0.33 | 33.159999 | 33.159999 | 33.04 | 13864 |
| 1727130600 | 33.1893 | 0.02 | 0.06 | 33.155 | 33.244999 | 33.155 | 9203 |
| 1726871400 | 33.1691 | 0.05 | 0.14 | 33.18 | 33.18 | 32.994999 | 6480 |
| 1726785000 | 33.1225 | 0.41 | 1.24 | 32.7168 | 33.21 | 32.7168 | 2732 |
| 1726698600 | 32.7168 | -0.11 | -0.33 | 33.08 | 33.08 | 32.7 | 5352 |
| 1726612200 | 32.826099 | 0.07 | 0.22 | 32.96 | 32.96 | 32.79 | 6364 |
| 1726525800 | 32.753 | 0.08 | 0.23 | 32.659999 | 32.77 | 32.659999 | 3834 |
| 1726266600 | 32.6768 | 0.21 | 0.64 | 32.71 | 32.71 | 32.4885 | 2400 |
| 1726180200 | 32.4686 | 0.27 | 0.83 | 32.89 | 32.89 | 32.2 | 6732 |
| 1726093800 | 32.2003 | 0.29 | 0.91 | 32.43 | 32.43 | 31.61 | 7758 |
| 1726007400 | 31.91 | 0.23 | 0.72 | 31.91 | 31.95 | 31.728 | 10395 |
| 1725921000 | 31.6808 | 0.36 | 1.15 | 31.59 | 31.78 | 31.5453 | 11873 |
| 1725661800 | 31.32 | -0.49 | -1.54 | 31.82 | 31.89 | 31.32 | 7165 |
| 1725575400 | 31.8107 | -0.12 | -0.37 | 32.43 | 32.43 | 31.72 | 8666 |
| 1725489000 | 31.93 | -0.03 | -0.09 | 31.81 | 32.07 | 31.81 | 19640 |
| 1725402600 | 31.96 | -0.46 | -1.41 | 32.299999 | 32.299999 | 31.82 | 26983 |
| 1725057000 | 32.418599 | 0.37 | 1.14 | 32.159999 | 32.418599 | 32.09 | 22877 |
| 1724970600 | 32.0522 | 0.14 | 0.45 | 32.009999 | 32.38 | 32.009999 | 28121 |
| 1724884200 | 31.9099 | -0.17 | -0.52 | 32.049999 | 32.08 | 31.74 | 7995 |
| 1724797800 | 32.0766 | 0.07 | 0.22 | 32 | 32.09 | 32 | 11363 |
| 1724711400 | 32.005 | -0.06 | -0.19 | 32.049999 | 32.049999 | 32 | 2551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
