News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -1.6776512882 | 33.38 | 33.38 | 32.325 | 274 | 32.53551396 | SP |
| 4 | 1.5099 | 4.82240554965 | 31.3101 | 33.38 | 30.52 | 285 | 32.10817496 | SP |
| 12 | 3.2744 | 11.0825300552 | 29.5456 | 33.82 | 29.5456 | 385 | 31.16844665 | SP |
| 26 | 3.74 | 12.8610729023 | 29.08 | 33.82 | 26.38 | 724 | 30.38137578 | SP |
| 52 | 7.07 | 27.4563106796 | 25.75 | 33.82 | 25.65 | 1058 | 28.80240891 | SP |
| 156 | 7.27 | 28.4540117417 | 25.55 | 33.82 | 25.38 | 1039 | 28.70364082 | SP |
| 260 | 7.27 | 28.4540117417 | 25.55 | 33.82 | 25.38 | 1039 | 28.70364082 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268600 | 32.5696 | 0.06 | 0.19 | 32.64 | 32.67 | 32.460099 | 573 |
| 1733182200 | 32.5073 | 0.01 | 0.02 | 32.4 | 32.5073 | 32.4 | 201 |
| 1732917840 | 32.5001 | 0.06 | 0.18 | 32.325 | 32.5001 | 32.325 | 280 |
| 1732750200 | 32.4416 | 0.09 | 0.27 | 33.38 | 33.38 | 32.4416 | 42 |
| 1732663800 | 32.353499 | 0.16 | 0.50 | 32.31 | 32.353499 | 32.259999 | 146 |
| 1732577400 | 32.1928 | 0.14 | 0.45 | 32.38 | 32.38 | 32.125999 | 816 |
| 1732318200 | 32.0489 | 0.14 | 0.43 | 31.93 | 32.0489 | 31.93 | 60 |
| 1732231800 | 31.9113 | 0.14 | 0.45 | 31.89 | 31.98 | 31.89 | 187 |
| 1732145400 | 31.7678 | -0.01 | -0.03 | 31.69 | 31.7678 | 31.66 | 181 |
| 1732059000 | 31.7785 | 0.12 | 0.39 | 31.66 | 31.7785 | 31.66 | 1 |
| 1731972600 | 31.6566 | 0.04 | 0.13 | 31.64 | 31.6566 | 31.64 | 4 |
| 1731713400 | 31.6149 | -0.34 | -1.05 | 31.64 | 31.68 | 31.6149 | 133 |
| 1731627000 | 31.9515 | -0.1 | -0.30 | 32.22 | 32.22 | 30.52 | 1631 |
| 1731540600 | 32.0471 | 0.1 | 0.31 | 32.0471 | 32.0471 | 32.0471 | 1 |
| 1731454200 | 31.9471 | -0.19 | -0.60 | 31.9471 | 31.9471 | 31.9471 | 84 |
| 1731367800 | 32.141399 | 0.07 | 0.20 | 32.13 | 32.215 | 32.11 | 659 |
| 1731108600 | 32.0758 | 0.23 | 0.72 | 32.159999 | 32.159999 | 32.0758 | 95 |
| 1731022200 | 31.8472 | 0.32 | 1.00 | 31.89 | 31.89 | 31.55 | 101 |
| 1730935800 | 31.5316 | 0.43 | 1.39 | 31.3101 | 31.5316 | 31.3101 | 220 |
| 1730849400 | 31.1 | 0.62 | 2.03 | 30.66 | 31.1 | 30.66 | 992 |
| 1730763000 | 30.4815 | -0.11 | -0.37 | 30.63 | 30.63 | 30.4815 | 132 |
| 1730500200 | 30.595 | 0.1 | 0.34 | 30.79 | 30.79 | 30.595 | 816 |
| 1730413800 | 30.492 | -0.61 | -1.96 | 30.492 | 30.492 | 30.492 | 0 |
| 1730327400 | 31.102 | -0.12 | -0.37 | 31.22 | 31.22 | 31.102 | 1 |
| 1730241000 | 31.2172 | -0.03 | -0.09 | 31.14 | 31.2172 | 31.05 | 844 |
| 1730154600 | 31.2467 | 0.15 | 0.47 | 32.64 | 32.64 | 31.2467 | 260 |
| 1729895400 | 31.1014 | -0.05 | -0.15 | 31.43 | 31.43 | 31.1014 | 170 |
| 1729809000 | 31.1474 | 0.04 | 0.14 | 31.1474 | 31.1474 | 31.1474 | 13 |
| 1729722600 | 31.105 | -0.25 | -0.78 | 31.1 | 31.105 | 31.1 | 144 |
| 1729636200 | 31.3502 | 0.04 | 0.13 | 31.29 | 31.3502 | 31.29 | 314 |
| 1729549800 | 31.3102 | -0.29 | -0.92 | 31.14 | 31.6 | 31.14 | 8 |
| 1729290600 | 31.6 | 0.4 | 1.30 | 31.18 | 31.6 | 31.18 | 1521 |
| 1729204200 | 31.1959 | -0 | -0.00 | 31.3 | 31.3 | 31.1959 | 68 |
| 1729117800 | 31.1968 | 0.13 | 0.41 | 31.13 | 31.1968 | 31.13 | 543 |
| 1729031400 | 31.068 | -0.17 | -0.54 | 33.82 | 33.82 | 31.068 | 568 |
| 1728945000 | 31.2352 | 0.26 | 0.84 | 31.13 | 31.2352 | 31.13 | 22 |
| 1728685800 | 30.9764 | 0.16 | 0.53 | 30.89 | 30.9764 | 30.89 | 53 |
| 1728599400 | 30.8123 | -0.06 | -0.19 | 30.84 | 30.85 | 30.71 | 687 |
| 1728513000 | 30.8697 | 0.13 | 0.43 | 30.7 | 30.8697 | 30.7 | 13 |
| 1728426600 | 30.7381 | 0.3 | 0.99 | 30.65 | 30.7381 | 30.65 | 109 |
| 1728340200 | 30.4378 | -0.28 | -0.92 | 30.74 | 30.74 | 30.4378 | 1866 |
| 1728081000 | 30.7213 | 0.14 | 0.46 | 30.5 | 30.79 | 30.5 | 581 |
| 1727994600 | 30.581 | -0.15 | -0.47 | 30.511 | 30.581 | 30.47 | 810 |
| 1727908200 | 30.7269 | -0.1 | -0.33 | 30.61 | 30.7269 | 30.61 | 503 |
| 1727821800 | 30.83 | -0.28 | -0.88 | 31.14 | 31.14 | 29.978 | 808 |
| 1727735400 | 31.105 | 0.12 | 0.37 | 30.85 | 31.105 | 30.85 | 403 |
| 1727476200 | 30.989 | -0.06 | -0.19 | 31.17 | 31.17 | 30.91 | 877 |
| 1727389800 | 31.0472 | 0.14 | 0.45 | 30.9934 | 31.0472 | 30.92 | 304 |
| 1727303400 | 30.9085 | -0.17 | -0.53 | 30.9085 | 30.9085 | 30.9085 | 63 |
| 1727217000 | 31.0737 | 0.07 | 0.23 | 31.01 | 31.0737 | 31.01 | 101 |
| 1727130600 | 31.0038 | 0.05 | 0.18 | 30.89 | 31.0038 | 30.89 | 53 |
| 1726871400 | 30.9496 | 0.02 | 0.06 | 30.88 | 30.9496 | 30.88 | 569 |
| 1726785000 | 30.9318 | 0.42 | 1.39 | 31 | 31 | 30.88 | 544 |
| 1726698600 | 30.5078 | -0.06 | -0.18 | 30.67 | 30.69 | 30.5078 | 459 |
| 1726612200 | 30.5643 | -0.02 | -0.07 | 30.48 | 30.5643 | 30.48 | 153 |
| 1726525800 | 30.585 | 0.01 | 0.03 | 30.54 | 30.585 | 30.54 | 273 |
| 1726266600 | 30.5746 | 0.2 | 0.66 | 30.513 | 30.5746 | 30.513 | 1035 |
| 1726180200 | 30.3737 | 0.2 | 0.65 | 30.21 | 30.3737 | 30.21 | 63 |
| 1726093800 | 30.1767 | 0.27 | 0.92 | 29.5456 | 30.1767 | 29.5456 | 556 |
| 1726007400 | 29.9019 | 0.24 | 0.82 | 29.63 | 29.9019 | 29.63 | 677 |
| 1725921000 | 29.658 | 0.27 | 0.92 | 29.66 | 29.66 | 29.57 | 622 |
| 1725661800 | 29.3874 | -0.44 | -1.47 | 29.57 | 29.57 | 29.3874 | 81 |
| 1725575400 | 29.8271 | -0.14 | -0.48 | 29.97 | 29.97 | 29.8271 | 528 |
| 1725489000 | 29.97 | -0.01 | -0.03 | 30.05 | 30.1 | 29.89 | 4728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
