News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 34.88 | 35.0786 | 34.69 | 21997 | 35.00645116 | SP |
| 4 | -0.3 | -0.852757248437 | 35.18 | 35.8 | 34.68 | 26901 | 35.28805178 | SP |
| 12 | -0.23 | -0.655084021646 | 35.11 | 35.94 | 33.42 | 34620 | 34.94867183 | SP |
| 26 | -0.05 | -0.143143429717 | 34.93 | 35.94 | 33.42 | 42074 | 34.97331489 | SP |
| 52 | 0.43 | 1.24818577649 | 34.45 | 35.99 | 31.8 | 45955 | 34.43472482 | SP |
| 156 | -4.78 | -12.0524457892 | 39.66 | 40.74 | 27.59 | 60149 | 34.98152288 | SP |
| 260 | -4.96 | -12.4497991968 | 39.84 | 41.2999 | 25.7909 | 66500 | 35.30315654 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 34.88 | -0.18 | -0.51 | 34.9 | 34.94 | 34.855 | 12568 |
| 1718922600 | 35.06 | 0.03 | 0.09 | 34.98 | 35.0635 | 34.9507 | 26493 |
| 1718749800 | 35.03 | 0.1 | 0.29 | 34.97 | 35.0786 | 34.96 | 30173 |
| 1718663400 | 34.93 | -0.02 | -0.04 | 34.87 | 34.93 | 34.69 | 13629 |
| 1718404200 | 34.945 | -0.16 | -0.44 | 34.88 | 34.97 | 34.79 | 17693 |
| 1718317800 | 35.1 | -0.19 | -0.54 | 35.17 | 35.17 | 34.96 | 16560 |
| 1718231400 | 35.29 | 0.25 | 0.71 | 35.55 | 35.5656 | 35.29 | 9262 |
| 1718145000 | 35.04 | -0.33 | -0.93 | 35.03 | 35.1099 | 34.95 | 96664 |
| 1718058600 | 35.37 | -0.08 | -0.23 | 35.41 | 35.4493 | 35.27 | 17360 |
| 1717799400 | 35.45 | -0.35 | -0.98 | 35.53 | 35.59 | 35.38 | 25646 |
| 1717713000 | 35.8 | 0.08 | 0.23 | 35.64 | 35.8 | 35.61 | 70050 |
| 1717626600 | 35.7175 | 0.04 | 0.11 | 35.69 | 35.7299 | 35.5501 | 32285 |
| 1717540200 | 35.6796 | 0.07 | 0.20 | 35.56 | 35.685 | 35.56 | 15800 |
| 1717453800 | 35.61 | 0.25 | 0.71 | 35.48 | 35.61 | 35.42 | 18594 |
| 1717194600 | 35.36 | 0.31 | 0.88 | 35.24 | 35.37 | 35.16 | 21722 |
| 1717108200 | 35.05 | 0.37 | 1.07 | 34.95 | 35.11 | 34.95 | 14392 |
| 1717021800 | 34.68 | -0.56 | -1.59 | 34.86 | 34.86 | 34.68 | 19359 |
| 1716935400 | 35.24 | 0.01 | 0.04 | 35.33 | 35.36 | 35.13 | 28577 |
| 1716589800 | 35.2261 | 0.14 | 0.39 | 35.18 | 35.265 | 35.1601 | 9952 |
| 1716503400 | 35.09 | -0.46 | -1.29 | 35.6 | 35.6 | 35.045 | 24538 |
| 1716417000 | 35.55 | -0.18 | -0.52 | 35.61 | 35.645 | 35.5 | 10540 |
| 1716330600 | 35.7347 | -0.14 | -0.38 | 35.77 | 35.81 | 35.69 | 21715 |
| 1716244200 | 35.87 | 0.02 | 0.06 | 35.92 | 35.94 | 35.8122 | 30167 |
| 1715985000 | 35.85 | 0.01 | 0.03 | 35.81 | 35.89 | 35.765 | 26570 |
| 1715898600 | 35.84 | 0.07 | 0.20 | 35.87 | 35.91 | 35.79 | 51956 |
| 1715812200 | 35.77 | 0.23 | 0.65 | 35.69 | 35.8295 | 35.6375 | 57131 |
| 1715725800 | 35.54 | 0.18 | 0.51 | 35.45 | 35.54 | 35.421 | 34453 |
| 1715639400 | 35.36 | -0.04 | -0.11 | 35.41 | 35.475 | 35.33 | 12707 |
| 1715380200 | 35.3992 | 0.08 | 0.22 | 35.45 | 35.455 | 35.33 | 67079 |
| 1715293800 | 35.32 | 0.26 | 0.74 | 35.13 | 35.36 | 35.13 | 304044 |
| 1715207400 | 35.06 | 0.05 | 0.14 | 34.9 | 35.0699 | 34.9 | 15250 |
| 1715121000 | 35.011 | -0.13 | -0.37 | 35.1 | 35.12 | 34.981 | 14941 |
| 1715034600 | 35.14 | 0.18 | 0.51 | 35.12 | 35.195 | 35.07 | 18473 |
| 1714775400 | 34.96 | 0.27 | 0.78 | 35.03 | 35.03 | 34.845 | 17462 |
| 1714689000 | 34.69 | 0.45 | 1.31 | 34.49 | 34.7176 | 34.41 | 41649 |
| 1714602600 | 34.24 | 0.03 | 0.09 | 34.21 | 34.48 | 34.11 | 32102 |
| 1714516200 | 34.21 | -0.29 | -0.85 | 34.3 | 34.3814 | 34.19 | 13880 |
| 1714429800 | 34.5021 | 0.27 | 0.78 | 34.41 | 34.5653 | 34.41 | 109699 |
| 1714170600 | 34.2337 | 0.01 | 0.04 | 34.21 | 34.36 | 34.155 | 15827 |
| 1714084200 | 34.22 | 0.01 | 0.02 | 33.99 | 34.2378 | 33.91 | 20828 |
| 1713997800 | 34.2122 | -0.13 | -0.37 | 34.24 | 34.2503 | 34.115 | 18367 |
| 1713911400 | 34.34 | 0.2 | 0.59 | 34.19 | 34.4099 | 34.19 | 27736 |
| 1713825000 | 34.14 | 0.31 | 0.90 | 33.99 | 34.2284 | 33.945 | 25378 |
| 1713565800 | 33.835 | 0.23 | 0.67 | 33.7 | 33.93 | 33.7 | 36975 |
| 1713479400 | 33.61 | 0.03 | 0.09 | 33.63 | 33.75 | 33.59 | 36006 |
| 1713393000 | 33.58 | 0.09 | 0.28 | 33.64 | 33.65 | 33.45 | 48532 |
| 1713306600 | 33.4857 | -0.36 | -1.06 | 33.62 | 33.62 | 33.42 | 29678 |
| 1713220200 | 33.845 | -0.11 | -0.31 | 34.12 | 34.12 | 33.72 | 38725 |
| 1712961000 | 33.95 | -0.37 | -1.09 | 34.11 | 34.2199 | 33.9 | 34093 |
| 1712874600 | 34.3246 | 0.01 | 0.04 | 34.42 | 34.42 | 34.1201 | 27323 |
| 1712788200 | 34.31 | -0.51 | -1.45 | 34.46 | 34.46 | 34.185 | 44361 |
| 1712701800 | 34.8156 | 0.08 | 0.23 | 34.81 | 34.87 | 34.725 | 19405 |
| 1712615400 | 34.7369 | 0.08 | 0.22 | 34.75 | 34.77 | 34.671 | 15103 |
| 1712356200 | 34.66 | -0.15 | -0.43 | 34.68 | 34.7255 | 34.59 | 24695 |
| 1712269800 | 34.81 | -0.06 | -0.17 | 35.07 | 35.0763 | 34.74 | 26413 |
| 1712183400 | 34.87 | 0.03 | 0.09 | 34.73 | 34.9237 | 34.72 | 23795 |
| 1712097000 | 34.84 | -0.17 | -0.50 | 34.84 | 34.8738 | 34.7843 | 34041 |
| 1712010600 | 35.0143 | -0.14 | -0.39 | 35.11 | 35.11 | 34.9104 | 37490 |
| 1711665000 | 35.15 | -0.1 | -0.28 | 35.16 | 35.2199 | 35.15 | 56600 |
| 1711578600 | 35.25 | 0.27 | 0.77 | 35.07 | 35.26 | 35.07 | 154435 |
| 1711492200 | 34.98 | -0.1 | -0.29 | 35.08 | 35.1 | 34.98 | 30213 |
| 1711405800 | 35.08 | -0.06 | -0.17 | 35.1 | 35.1541 | 35.06 | 32388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
