News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.224845418775 | 35.58 | 35.84 | 35.34 | 64483 | 35.66460119 | SP |
| 4 | -0.99 | -2.71307207454 | 36.49 | 36.6292 | 35.0201 | 130624 | 35.58067787 | SP |
| 12 | -0.83 | -2.28461326727 | 36.33 | 39.23 | 35.0201 | 87418 | 36.43776715 | SP |
| 26 | -0.11 | -0.308901993822 | 35.61 | 39.23 | 32.93 | 84822 | 35.84154648 | SP |
| 52 | 4.59 | 14.8495632481 | 30.91 | 39.23 | 30.811 | 101281 | 33.99684174 | SP |
| 156 | 6.56 | 22.6675881133 | 28.94 | 39.23 | 21.52 | 60447 | 31.01740305 | SP |
| 260 | 4.61 | 14.9239235999 | 30.89 | 39.23 | 19.81 | 58120 | 29.34957954 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 35.5 | -0.17 | -0.48 | 35.54 | 35.6894 | 35.38 | 71029 |
| 1732577400 | 35.67 | 0.06 | 0.17 | 35.61 | 35.73 | 35.4919 | 52009 |
| 1732318200 | 35.61 | 0 | 0.00 | 35.34 | 35.61 | 35.34 | 68161 |
| 1732231800 | 35.61 | -0.03 | -0.08 | 35.61 | 35.65 | 35.5028 | 53693 |
| 1732145400 | 35.6377 | -0.1 | -0.29 | 35.74 | 35.74 | 35.53 | 40060 |
| 1732059000 | 35.74 | 0.06 | 0.17 | 35.58 | 35.84 | 35.57 | 102088 |
| 1731972600 | 35.68 | 0.37 | 1.05 | 35.49 | 35.75 | 35.46 | 239645 |
| 1731713400 | 35.31 | 0.23 | 0.66 | 35.26 | 35.45 | 35.13 | 549872 |
| 1731627000 | 35.08 | -0.15 | -0.43 | 35.2 | 35.21 | 35.0201 | 109939 |
| 1731540600 | 35.23 | -0.11 | -0.31 | 35.37 | 35.43 | 35.1488 | 586494 |
| 1731454200 | 35.34 | -0.3 | -0.84 | 35.43 | 35.4499 | 35.17 | 99266 |
| 1731367800 | 35.64 | -0.33 | -0.92 | 35.75 | 35.77 | 35.54 | 88502 |
| 1731108600 | 35.97 | -0.56 | -1.53 | 36.32 | 36.34 | 35.82 | 103553 |
| 1731022200 | 36.5307 | 0.65 | 1.81 | 36.44 | 36.6292 | 36.35 | 139997 |
| 1730935800 | 35.88 | -0.56 | -1.54 | 35.77 | 36.0636 | 35.5985 | 75295 |
| 1730849400 | 36.4399 | 0.38 | 1.05 | 36.36 | 36.44 | 36.28 | 33427 |
| 1730763000 | 36.06 | 0 | 0.00 | 36.07 | 36.285 | 36.06 | 60229 |
| 1730500200 | 36.06 | 0.08 | 0.23 | 36.01 | 36.1588 | 35.95 | 52875 |
| 1730413800 | 35.9778 | -0.14 | -0.39 | 35.89 | 36.05 | 35.826 | 34597 |
| 1730327400 | 36.12 | -0.33 | -0.91 | 36.12 | 36.209 | 35.89 | 35192 |
| 1730241000 | 36.45 | -0.19 | -0.52 | 36.49 | 36.6 | 36.2269 | 75081 |
| 1730154600 | 36.64 | 0.08 | 0.22 | 36.51 | 36.6942 | 36.46 | 53222 |
| 1729895400 | 36.56 | -0.13 | -0.35 | 37.52 | 37.52 | 36.45 | 43887 |
| 1729809000 | 36.69 | 0.06 | 0.16 | 36.57 | 36.69 | 36.5 | 40728 |
| 1729722600 | 36.63 | -0.33 | -0.89 | 36.59 | 36.8367 | 36.475 | 40803 |
| 1729636200 | 36.96 | -0.14 | -0.38 | 36.83 | 36.989 | 36.83 | 40525 |
| 1729549800 | 37.1002 | -0.23 | -0.62 | 37.15 | 37.244 | 37.0067 | 42974 |
| 1729290600 | 37.33 | 0.18 | 0.48 | 37.42 | 37.5199 | 37.31 | 35364 |
| 1729204200 | 37.15 | -0.07 | -0.19 | 37.13 | 37.1699 | 37.0001 | 42425 |
| 1729117800 | 37.22 | 0.44 | 1.20 | 37.1 | 37.28 | 37.1 | 59982 |
| 1729031400 | 36.78 | -0.42 | -1.13 | 36.96 | 36.9697 | 36.69 | 50563 |
| 1728945000 | 37.2 | 0.06 | 0.16 | 37.02 | 37.2799 | 36.99 | 86209 |
| 1728685800 | 37.14 | 0.09 | 0.24 | 36.87 | 37.15 | 36.8409 | 58804 |
| 1728599400 | 37.05 | 0.11 | 0.30 | 36.94 | 37.07 | 36.86 | 74391 |
| 1728513000 | 36.94 | -0.27 | -0.73 | 36.74 | 36.96 | 36.57 | 80326 |
| 1728426600 | 37.21 | -0.75 | -1.98 | 37.72 | 37.72 | 37.0001 | 89250 |
| 1728340200 | 37.96 | 0.4 | 1.06 | 37.84 | 38.15 | 37.8245 | 74421 |
| 1728081000 | 37.56 | 0 | 0.00 | 37.51 | 37.75 | 37.43 | 115139 |
| 1727994600 | 37.56 | -0.4 | -1.05 | 37.55 | 37.71 | 37.41 | 48968 |
| 1727908200 | 37.96 | 0.18 | 0.48 | 37.85 | 38.06 | 37.825 | 175837 |
| 1727821800 | 37.7788 | 0.11 | 0.29 | 37.77 | 37.8 | 37.44 | 34538 |
| 1727735400 | 37.67 | -0.32 | -0.85 | 37.84 | 37.84 | 37.54 | 60846 |
| 1727476200 | 37.994 | -0.34 | -0.88 | 38.11 | 38.2899 | 37.8878 | 100377 |
| 1727389800 | 38.33 | 0.68 | 1.81 | 38.52 | 38.96 | 38.17 | 100173 |
| 1727303400 | 37.65 | -0.33 | -0.87 | 39.16 | 39.23 | 37.65 | 87483 |
| 1727217000 | 37.98 | 0.94 | 2.54 | 37.8 | 38.085 | 37.69 | 289454 |
| 1727130600 | 37.04 | -0.41 | -1.10 | 37.01 | 37.1888 | 37 | 53807 |
| 1726871400 | 37.4501 | -0.12 | -0.32 | 37.57 | 37.8599 | 36.5394 | 24011 |
| 1726785000 | 37.57 | 0.43 | 1.16 | 37.44 | 37.6388 | 37.36 | 26859 |
| 1726698600 | 37.14 | 0.07 | 0.19 | 37.13 | 37.41 | 37.0134 | 24619 |
| 1726612200 | 37.07 | 0.13 | 0.35 | 37.04 | 37.1699 | 36.9576 | 96078 |
| 1726525800 | 36.94 | 0.18 | 0.49 | 36.92 | 36.95 | 36.85 | 25950 |
| 1726266600 | 36.76 | 0.29 | 0.80 | 36.72 | 37.025 | 36.72 | 15194 |
| 1726180200 | 36.47 | 0.05 | 0.14 | 36.42 | 36.58 | 36.2801 | 37477 |
| 1726093800 | 36.42 | 0 | 0.00 | 36.17 | 36.43 | 35.92 | 45309 |
| 1726007400 | 36.42 | 0 | 0.00 | 36.32 | 36.43 | 36.21 | 41110 |
| 1725921000 | 36.42 | -0.03 | -0.08 | 36.39 | 36.49 | 36.28 | 56660 |
| 1725661800 | 36.45 | -0.14 | -0.38 | 36.78 | 36.78 | 36.3314 | 47316 |
| 1725575400 | 36.59 | 0.26 | 0.72 | 36.45 | 36.707 | 36.45 | 74331 |
| 1725489000 | 36.33 | 0.05 | 0.14 | 36.24 | 36.45 | 36.0901 | 55690 |
| 1725402600 | 36.28 | -0.28 | -0.77 | 36.33 | 36.3509 | 36.1701 | 67743 |
| 1725057000 | 36.56 | -0.03 | -0.08 | 36.51 | 36.61 | 36.36 | 26702 |
| 1724970600 | 36.59 | -0.13 | -0.35 | 36.6 | 36.6599 | 36.4601 | 40364 |
| 1724884200 | 36.72 | -0.08 | -0.22 | 36.57 | 36.76 | 36.52 | 26110 |
| 1724797800 | 36.8 | 0.04 | 0.11 | 36.7 | 36.88 | 36.7 | 33711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
