News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2205 | -3.42260235558 | 35.66 | 36.13 | 34.45 | 40404 | 35.41326879 | SP |
| 4 | -0.5105 | -1.46065808298 | 34.95 | 36.27 | 34.45 | 43999 | 35.28738294 | SP |
| 12 | 3.1595 | 10.1007033248 | 31.28 | 36.27 | 30.82 | 137400 | 33.93732731 | SP |
| 26 | 5.0995 | 17.3807089298 | 29.34 | 36.27 | 29.34 | 65681 | 33.825338 | SP |
| 52 | 8.0295 | 30.4032563423 | 26.41 | 36.27 | 24.2497 | 34210 | 33.54038992 | SP |
| 156 | 9.1895 | 36.3940594059 | 25.25 | 36.27 | 24.2497 | 31629 | 33.52261239 | SP |
| 260 | 9.1895 | 36.3940594059 | 25.25 | 36.27 | 24.2497 | 31629 | 33.52261239 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 34.4395 | -0.19 | -0.55 | 34.6 | 34.84 | 34.4395 | 6557 |
| 1721341800 | 34.6289 | -0.28 | -0.81 | 35.13 | 35.13 | 34.48 | 61880 |
| 1721255400 | 34.91 | -0.95 | -2.66 | 35.29 | 35.29 | 34.893 | 17427 |
| 1721169000 | 35.8626 | -0.05 | -0.13 | 36.03 | 36.042 | 35.73 | 14532 |
| 1721082600 | 35.91 | 0.12 | 0.33 | 36 | 36.13 | 35.71 | 82923 |
| 1720823400 | 35.7928 | 0.19 | 0.54 | 35.66 | 36.05 | 35.65 | 25259 |
| 1720737000 | 35.6 | -0.66 | -1.83 | 36.23 | 36.27 | 35.54 | 28693 |
| 1720650600 | 36.2625 | 0.32 | 0.90 | 36.04 | 36.27 | 35.93 | 12200 |
| 1720564200 | 35.9396 | 0.04 | 0.11 | 36.08 | 36.0899 | 35.89 | 21638 |
| 1720477800 | 35.9 | -0.04 | -0.11 | 35.95 | 35.98 | 35.85 | 13810 |
| 1720218600 | 35.9411 | 0.38 | 1.07 | 35.59 | 35.97 | 35.59 | 57042 |
| 1720040640 | 35.56 | 0.2 | 0.57 | 35.36 | 35.58 | 35.28 | 27986 |
| 1719959400 | 35.36 | 0.29 | 0.83 | 34.91 | 35.37 | 34.91 | 19669 |
| 1719873000 | 35.07 | -0.13 | -0.37 | 34.95 | 35.1 | 34.72 | 40746 |
| 1719613800 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1719527400 | 35.2 | 0.13 | 0.37 | 35.08 | 35.24 | 35.0501 | 140249 |
| 1719441000 | 35.07 | 0.14 | 0.40 | 34.84 | 35.12 | 34.84 | 140921 |
| 1719354600 | 34.93 | 0.43 | 1.25 | 34.64 | 34.93 | 34.64 | 38284 |
| 1719268200 | 34.5 | -0.39 | -1.12 | 34.77 | 34.93 | 34.49 | 31866 |
| 1719009000 | 34.89 | -0 | -0.01 | 34.95 | 34.99 | 34.7699 | 35179 |
| 1718922600 | 34.8949 | -0.18 | -0.53 | 35.22 | 35.26 | 34.815 | 1307158 |
| 1718749800 | 35.0793 | 0.09 | 0.26 | 35.07 | 35.105 | 34.969 | 1336496 |
| 1718663400 | 34.99 | 0.28 | 0.80 | 34.76 | 35.16 | 34.7092 | 73500 |
| 1718404200 | 34.7129 | 0.08 | 0.24 | 34.56 | 34.72 | 34.56 | 5575 |
| 1718317800 | 34.6307 | 0.14 | 0.41 | 34.7 | 34.7 | 34.41 | 14707 |
| 1718231400 | 34.49 | 0.45 | 1.33 | 34.43 | 34.62 | 34.43 | 14055 |
| 1718145000 | 34.0358 | 0.23 | 0.67 | 33.81 | 34.0358 | 33.76 | 11101 |
| 1718058600 | 33.81 | 0.19 | 0.57 | 33.63 | 33.81 | 33.56 | 15235 |
| 1717799400 | 33.62 | -0.09 | -0.27 | 33.75 | 33.8 | 33.62 | 6687 |
| 1717713000 | 33.71 | 0.03 | 0.09 | 33.8 | 33.8 | 33.62 | 5453 |
| 1717626600 | 33.68 | 0.66 | 2.00 | 33.33 | 33.68 | 33.2199 | 19789 |
| 1717540200 | 33.02 | 0.09 | 0.27 | 32.939999 | 33.07 | 32.82 | 5099 |
| 1717453800 | 32.93 | 0.17 | 0.52 | 32.97 | 32.979999 | 32.659999 | 10687 |
| 1717194600 | 32.759999 | 0.1 | 0.31 | 32.81 | 32.81 | 32.21 | 6897 |
| 1717108200 | 32.659999 | -0.52 | -1.57 | 33.08 | 33.08 | 32.63 | 9377 |
| 1717021800 | 33.18 | -0.12 | -0.36 | 33 | 33.29 | 33 | 6228 |
| 1716935400 | 33.299999 | 0.12 | 0.36 | 33.33 | 33.34 | 33.18 | 16593 |
| 1716589800 | 33.18 | 0.2 | 0.61 | 33.07 | 33.18 | 33.0129 | 7854 |
| 1716503400 | 32.979999 | 0.03 | 0.09 | 33.4 | 33.4 | 32.9 | 2133334 |
| 1716417000 | 32.95 | -0.11 | -0.33 | 33.06 | 33.1 | 32.83 | 662033 |
| 1716330600 | 33.06 | 0.08 | 0.24 | 32.95 | 33.06 | 32.92 | 1178206 |
| 1716244200 | 32.979999 | 0.2 | 0.62 | 32.85 | 33.02 | 32.85 | 12172 |
| 1715985000 | 32.7775 | -0.03 | -0.10 | 32.96 | 32.96 | 32.689999 | 74519 |
| 1715898600 | 32.8117 | -0.11 | -0.34 | 32.99 | 33.0247 | 32.8117 | 4886 |
| 1715812200 | 32.9251 | 0.54 | 1.67 | 32.58 | 32.93 | 32.58 | 7712 |
| 1715725800 | 32.3829 | 0.18 | 0.55 | 32.18 | 32.39 | 32.134999 | 5964 |
| 1715639400 | 32.207299 | -0.07 | -0.22 | 32.38 | 32.38 | 32.17 | 5297 |
| 1715380200 | 32.2778 | 0.06 | 0.19 | 32.38 | 32.38 | 32.205 | 6025 |
| 1715293800 | 32.216299 | 0.1 | 0.30 | 32.18 | 32.216299 | 32.0936 | 2036 |
| 1715207400 | 32.119999 | -0.1 | -0.32 | 32.11 | 32.15 | 32.07 | 3497 |
| 1715121000 | 32.223599 | 0.09 | 0.28 | 32.24 | 32.29 | 32.2 | 1750 |
| 1715034600 | 32.1349 | 0.43 | 1.36 | 31.88 | 32.1349 | 31.88 | 10165 |
| 1714775400 | 31.7042 | 0.53 | 1.70 | 31.67 | 31.765 | 31.64 | 9273 |
| 1714689000 | 31.173 | 0.34 | 1.10 | 31.13 | 31.173 | 31.13 | 165 |
| 1714602600 | 30.8343 | -0.13 | -0.43 | 30.86 | 31.32 | 30.82 | 2121 |
| 1714516200 | 30.9661 | -0.47 | -1.49 | 31.34 | 31.34 | 30.9661 | 3006 |
| 1714429800 | 31.4358 | -0.08 | -0.27 | 31.63 | 31.63 | 31.4358 | 607 |
| 1714170600 | 31.5202 | 0.6 | 1.93 | 31.28 | 31.5702 | 31.28 | 558 |
| 1714084200 | 30.9238 | -0.21 | -0.66 | 30.39 | 30.94 | 30.39 | 12122 |
| 1713997800 | 31.13 | -0.11 | -0.35 | 31.48 | 31.48 | 31.075 | 22250 |
| 1713911400 | 31.24 | 0.57 | 1.86 | 31.02 | 31.28 | 31.02 | 10254 |
| 1713825000 | 30.67 | 0.25 | 0.82 | 30.59 | 30.67 | 30.465 | 1647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
