News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -2.59097525473 | 34.35 | 34.49 | 33.46 | 20933 | 33.8769382 | SP |
| 4 | -3.58 | -9.66522678186 | 37.04 | 38 | 33.46 | 31058 | 35.58048791 | SP |
| 12 | 1.51 | 4.72613458529 | 31.95 | 38.83 | 31.93 | 27750 | 36.26878029 | SP |
| 26 | 1.83 | 5.7856465381 | 31.63 | 38.83 | 29.45 | 27432 | 33.41320874 | SP |
| 52 | 5.69 | 20.4897371264 | 27.77 | 38.83 | 26.48 | 24766 | 31.65900302 | SP |
| 156 | 8.58 | 34.4855305466 | 24.88 | 38.83 | 23.58 | 19987 | 31.4290562 | SP |
| 260 | 8.58 | 34.4855305466 | 24.88 | 38.83 | 23.58 | 19987 | 31.4290562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 33.46 | -0.43 | -1.27 | 34.16 | 34.22 | 33.46 | 19454 |
| 1721255400 | 33.89 | -0.41 | -1.20 | 34.24 | 34.24 | 33.89 | 9618 |
| 1721169000 | 34.3 | 0.42 | 1.24 | 34.04 | 34.48 | 33.8331 | 12592 |
| 1721082600 | 33.88 | -0.12 | -0.35 | 34 | 34.3099 | 33.8501 | 42455 |
| 1720823400 | 34 | -0.46 | -1.33 | 34.35 | 34.49 | 33.95 | 20545 |
| 1720737000 | 34.46 | -0.68 | -1.92 | 34.7 | 34.72 | 34.39 | 51770 |
| 1720650600 | 35.136 | 0.32 | 0.91 | 34.98 | 35.19 | 34.6501 | 13202 |
| 1720564200 | 34.82 | -0.21 | -0.60 | 34.95 | 35.02 | 34.62 | 65001 |
| 1720477800 | 35.03 | -1.58 | -4.32 | 35.74 | 35.74 | 34.998 | 84104 |
| 1720218600 | 36.61 | -1.31 | -3.45 | 37.2 | 37.2 | 36.57 | 22053 |
| 1720040640 | 37.92 | 0.53 | 1.42 | 37.75 | 38 | 37.7483 | 11537 |
| 1719959400 | 37.39 | 0.39 | 1.05 | 37.35 | 37.56 | 37.35 | 15478 |
| 1719873000 | 37 | 0.66 | 1.82 | 37.05 | 37.05 | 36.8083 | 17196 |
| 1719613800 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1719527400 | 36.34 | -0.39 | -1.06 | 36.82 | 36.82 | 36.34 | 33732 |
| 1719441000 | 36.73 | -0.37 | -1.00 | 36.61 | 36.84 | 36.395 | 49802 |
| 1719354600 | 37.1 | -0.34 | -0.91 | 37.26 | 37.32 | 37.01 | 24683 |
| 1719268200 | 37.44 | 0.38 | 1.03 | 37.18 | 37.5 | 36.98 | 47475 |
| 1719009000 | 37.06 | 0 | 0.00 | 37.04 | 37.11 | 36.88 | 18344 |
| 1718922600 | 37.06 | 0.68 | 1.87 | 36.8 | 37.27 | 36.7106 | 34400 |
| 1718749800 | 36.38 | 0.74 | 2.07 | 35.94 | 36.53 | 35.94 | 7763 |
| 1718663400 | 35.6433 | 0.3 | 0.86 | 35.36 | 35.71 | 35.33 | 11145 |
| 1718404200 | 35.34 | -0.23 | -0.65 | 35.79 | 35.79 | 35.33 | 15423 |
| 1718317800 | 35.57 | -0.96 | -2.62 | 36.2 | 36.2 | 35.475 | 27537 |
| 1718231400 | 36.5262 | 0.7 | 1.94 | 36.48 | 36.55 | 36.2223 | 25317 |
| 1718145000 | 35.83 | -2.13 | -5.61 | 36.55 | 36.55 | 35.8 | 61222 |
| 1718058600 | 37.9576 | 0.08 | 0.20 | 37.77 | 38.09 | 37.62 | 14948 |
| 1717799400 | 37.88 | -0.29 | -0.76 | 38.07 | 38.15 | 37.82 | 27208 |
| 1717713000 | 38.17 | -0.26 | -0.67 | 38.57 | 38.57 | 38.05 | 39258 |
| 1717626600 | 38.4288 | 0.38 | 1.00 | 38.15 | 38.4797 | 38.05 | 17974 |
| 1717540200 | 38.05 | -0.67 | -1.73 | 38.65 | 38.65 | 38.0101 | 72209 |
| 1717453800 | 38.72 | 0.41 | 1.07 | 38.82 | 38.83 | 38.31 | 75102 |
| 1717194600 | 38.31 | 0.21 | 0.55 | 38.32 | 38.4229 | 38.08 | 21367 |
| 1717108200 | 38.1 | 0.1 | 0.26 | 37.94 | 38.1 | 37.76 | 25699 |
| 1717021800 | 38 | -0.27 | -0.71 | 38.1 | 38.185 | 37.93 | 22527 |
| 1716935400 | 38.27 | 0.88 | 2.35 | 38.29 | 38.44 | 38.0501 | 34964 |
| 1716589800 | 37.39 | 0.93 | 2.55 | 36.91 | 37.4383 | 36.91 | 39996 |
| 1716503400 | 36.46 | 0.06 | 0.16 | 36.91 | 36.91 | 36.32 | 15228 |
| 1716417000 | 36.4 | -0.9 | -2.41 | 36.81 | 36.81 | 36.26 | 57795 |
| 1716330600 | 37.3 | 0.23 | 0.62 | 37.05 | 37.3 | 36.99 | 19605 |
| 1716244200 | 37.07 | 0.33 | 0.90 | 36.82 | 37.15 | 36.82 | 19610 |
| 1715985000 | 36.74 | 0.09 | 0.25 | 36.66 | 36.78 | 36.5525 | 14453 |
| 1715898600 | 36.65 | -0.13 | -0.35 | 36.62 | 36.769 | 36.4 | 26865 |
| 1715812200 | 36.78 | 0.13 | 0.35 | 36.83 | 36.8499 | 36.5301 | 13357 |
| 1715725800 | 36.65 | 0.12 | 0.33 | 36.55 | 36.65 | 36.3201 | 25410 |
| 1715639400 | 36.53 | 0.69 | 1.93 | 36.19 | 36.59 | 36.19 | 35349 |
| 1715380200 | 35.84 | 0.42 | 1.19 | 35.81 | 36.09 | 35.81 | 37289 |
| 1715293800 | 35.42 | 0.94 | 2.73 | 34.86 | 35.5999 | 34.86 | 39165 |
| 1715207400 | 34.48 | 0.64 | 1.89 | 33.84 | 34.5 | 33.84 | 18892 |
| 1715121000 | 33.84 | 0.45 | 1.34 | 33.549999 | 33.8896 | 33.52 | 17387 |
| 1715034600 | 33.3924 | 0.12 | 0.37 | 33.4 | 33.5 | 33.3237 | 11951 |
| 1714775400 | 33.27 | 0.26 | 0.79 | 33.2 | 33.33 | 33.098999 | 10388 |
| 1714689000 | 33.009999 | 0.59 | 1.82 | 32.57 | 33.049999 | 32.57 | 11271 |
| 1714602600 | 32.42 | -0.17 | -0.52 | 32.39 | 32.6 | 32.03 | 5356 |
| 1714516200 | 32.59 | 0.15 | 0.46 | 32.67 | 32.939999 | 32.5 | 14551 |
| 1714429800 | 32.439999 | 0.36 | 1.12 | 32.2 | 32.47 | 32.2 | 9189 |
| 1714170600 | 32.082099 | 0.5 | 1.59 | 31.95 | 32.225 | 31.93 | 17806 |
| 1714084200 | 31.58 | 0.24 | 0.77 | 31.25 | 31.69 | 31.172 | 22155 |
| 1713997800 | 31.34 | 0.02 | 0.06 | 31.36 | 31.51 | 31.25 | 14660 |
| 1713911400 | 31.32 | 0.29 | 0.93 | 30.94 | 31.35 | 30.94 | 11160 |
| 1713825000 | 31.03 | 0.43 | 1.41 | 30.7 | 31.09 | 30.7 | 15292 |
| 1713565800 | 30.6 | 0.6 | 2.00 | 30.43 | 30.7099 | 30.43 | 9369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
