News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -0.976620301864 | 33.79 | 33.876 | 32.92 | 291757 | 33.26664599 | SP |
| 4 | 0.41 | 1.24054462935 | 33.05 | 34.08 | 32.3 | 229635 | 33.31850994 | SP |
| 12 | -1.3 | -3.73993095512 | 34.76 | 34.8 | 32.3 | 178975 | 33.57684146 | SP |
| 26 | 0.02 | 0.0598086124402 | 33.44 | 36.06 | 32.3 | 158696 | 34.31875877 | SP |
| 52 | -1.19 | -3.43434343434 | 34.65 | 36.06 | 32.3 | 140264 | 34.21322094 | SP |
| 156 | -6.57 | -16.4126904821 | 40.03 | 40.1505 | 29.905 | 176135 | 34.59779693 | SP |
| 260 | -11.01 | -24.7582639982 | 44.47 | 44.7059 | 28.8305 | 193926 | 38.14749871 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 33.46 | 0.36 | 1.09 | 33.259999 | 33.47 | 33.259999 | 154565 |
| 1738711800 | 33.1 | 0.12 | 0.36 | 33 | 33.18 | 32.99 | 158309 |
| 1738625400 | 32.979999 | -0.4 | -1.20 | 32.92 | 33.21 | 32.92 | 571591 |
| 1738366200 | 33.38 | -0.34 | -1.01 | 33.68 | 33.876 | 33.38 | 162633 |
| 1738279800 | 33.72 | 0.2 | 0.60 | 33.64 | 33.8078 | 33.64 | 116581 |
| 1738193400 | 33.52 | -0.28 | -0.83 | 33.79 | 33.85 | 33.5035 | 458952 |
| 1738107000 | 33.8 | -0.21 | -0.62 | 33.99 | 34.0599 | 33.7857 | 583484 |
| 1738020600 | 34.01 | 0.31 | 0.92 | 33.66 | 34.08 | 33.66 | 177608 |
| 1737761400 | 33.7 | 0.02 | 0.06 | 33.52 | 33.75 | 33.52 | 152932 |
| 1737675000 | 33.68 | 0 | 0.00 | 33.68 | 33.68 | 33.68 | 0 |
| 1737588600 | 33.68 | -0.06 | -0.18 | 33.76 | 33.76 | 33.57 | 126137 |
| 1737502200 | 33.74 | 0.38 | 1.14 | 33.43 | 33.78 | 33.43 | 116918 |
| 1737156600 | 33.36 | 0.11 | 0.33 | 33.299999 | 33.47 | 33.229999 | 136786 |
| 1737070200 | 33.25 | -0.05 | -0.15 | 33.159999 | 33.57 | 33.159999 | 257985 |
| 1736983800 | 33.299999 | 0.73 | 2.24 | 32.909999 | 33.299999 | 32.909999 | 261711 |
| 1736897400 | 32.57 | 0.16 | 0.49 | 32.31 | 32.619799 | 32.31 | 168405 |
| 1736811000 | 32.409999 | -0.22 | -0.67 | 32.479999 | 32.54 | 32.299999 | 240542 |
| 1736551800 | 32.63 | -0.42 | -1.27 | 32.72 | 32.9 | 32.619999 | 141168 |
| 1736379000 | 33.049999 | -0.24 | -0.72 | 33.049999 | 33.24 | 33.03 | 92232 |
| 1736292600 | 33.29 | -0.39 | -1.16 | 33.67 | 33.7683 | 33.21 | 118759 |
| 1736206200 | 33.68 | -0.21 | -0.62 | 33.78 | 33.84 | 33.63 | 158570 |
| 1735947000 | 33.89 | 0.33 | 0.98 | 33.62 | 33.925 | 33.58 | 503424 |
| 1735860600 | 33.56 | 0.57 | 1.73 | 33.04 | 33.5776 | 33.04 | 137381 |
| 1735687800 | 32.99 | 0.02 | 0.06 | 32.95 | 33.1313 | 32.9016 | 187692 |
| 1735601400 | 32.97 | 0.22 | 0.67 | 32.74 | 33 | 32.682699 | 326313 |
| 1735342200 | 32.75 | -0.16 | -0.49 | 32.83 | 32.909999 | 32.75 | 337891 |
| 1735255800 | 32.909999 | -0.1 | -0.29 | 32.909999 | 32.979999 | 32.869999 | 212895 |
| 1735077840 | 33.005 | -0.11 | -0.35 | 33.08 | 33.08 | 32.83 | 110235 |
| 1734996600 | 33.119999 | -0.19 | -0.57 | 33.36 | 33.43 | 33.09 | 218943 |
| 1734737400 | 33.31 | 0.18 | 0.54 | 33.159999 | 33.3397 | 33.159999 | 137837 |
| 1734651000 | 33.13 | -0.31 | -0.93 | 33.18 | 33.189999 | 32.92 | 158816 |
| 1734564600 | 33.439999 | -0.36 | -1.07 | 33.7 | 33.86 | 33.424999 | 228838 |
| 1734478200 | 33.8 | 0.07 | 0.21 | 33.65 | 33.8 | 33.61 | 108984 |
| 1734391800 | 33.73 | 0.01 | 0.03 | 33.7 | 33.83 | 33.645 | 287067 |
| 1734132600 | 33.72 | -0.21 | -0.62 | 33.93 | 33.93 | 33.66 | 102654 |
| 1734046200 | 33.93 | -0.29 | -0.85 | 34.21 | 34.21 | 33.9 | 132258 |
| 1733959800 | 34.22 | 0.05 | 0.15 | 34.17 | 34.3001 | 34.16 | 131381 |
| 1733873400 | 34.17 | 0.08 | 0.23 | 34.08 | 34.2 | 34.02 | 99186 |
| 1733787000 | 34.09 | -0.14 | -0.41 | 34.13 | 34.2431 | 34.08 | 134971 |
| 1733527800 | 34.23 | -0.1 | -0.29 | 34.48 | 34.48 | 34.19 | 61517 |
| 1733441400 | 34.33 | 0.08 | 0.23 | 34.22 | 34.34 | 34.175 | 86672 |
| 1733355000 | 34.25 | 0.12 | 0.35 | 34.13 | 34.26 | 34.0999 | 120309 |
| 1733268600 | 34.13 | -0.12 | -0.35 | 34.28 | 34.34 | 34.13 | 64026 |
| 1733182200 | 34.25 | -0.46 | -1.33 | 34.37 | 34.515 | 34.24 | 89450 |
| 1732917840 | 34.71 | 0.34 | 0.99 | 34.53 | 34.72 | 34.43 | 44839 |
| 1732750200 | 34.37 | 0.01 | 0.03 | 34.41 | 34.4661 | 34.28 | 321461 |
| 1732663800 | 34.36 | -0.23 | -0.66 | 34.7 | 34.7 | 34.2415 | 125927 |
| 1732577400 | 34.59 | 0.15 | 0.44 | 34.73 | 34.77 | 34.5605 | 100479 |
| 1732318200 | 34.44 | 0.03 | 0.09 | 34.54 | 34.54 | 34.38 | 106737 |
| 1732231800 | 34.41 | 0.31 | 0.91 | 34.14 | 34.43 | 34.14 | 222845 |
| 1732145400 | 34.1 | -0.2 | -0.58 | 34.2 | 34.2 | 34.04 | 100152 |
| 1732059000 | 34.3 | -0.16 | -0.46 | 34.46 | 34.46 | 34.23 | 112573 |
| 1731972600 | 34.46 | -0.02 | -0.06 | 34.46 | 34.6 | 34.3982 | 107985 |
| 1731713400 | 34.48 | -0.01 | -0.03 | 34.35 | 34.49 | 34.35 | 74769 |
| 1731627000 | 34.49 | -0.06 | -0.17 | 34.62 | 34.64 | 34.4 | 94977 |
| 1731540600 | 34.55 | -0.06 | -0.17 | 34.76 | 34.8 | 34.49 | 113564 |
| 1731454200 | 34.61 | -0.35 | -1.00 | 34.86 | 34.94 | 34.58 | 245876 |
| 1731367800 | 34.96 | -0.4 | -1.13 | 35.39 | 35.39 | 34.91 | 92731 |
| 1731108600 | 35.36 | 0.32 | 0.91 | 35.17 | 35.36 | 35.095 | 84349 |
| 1731022200 | 35.04 | 0.24 | 0.69 | 34.95 | 35.08 | 34.8365 | 76689 |
| 1730935800 | 34.8 | -0.45 | -1.28 | 34.82 | 35.0099 | 34.79 | 119661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
