News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.373532550694 | 37.48 | 38.1 | 36.9454 | 200368 | 37.420401 | SP |
| 4 | 3.5 | 10.3427895981 | 33.84 | 38.1 | 33.66 | 131175 | 36.68218877 | SP |
| 12 | 4.49 | 13.6681887367 | 32.85 | 38.1 | 31.93 | 116981 | 34.92896496 | SP |
| 26 | 5.25 | 16.3602368339 | 32.09 | 38.1 | 30 | 123455 | 33.66227768 | SP |
| 52 | 7.51 | 25.1759973181 | 29.83 | 38.1 | 29.83 | 137474 | 32.43570122 | SP |
| 156 | 6.32 | 20.3739522888 | 31.02 | 38.1 | 25.74 | 158637 | 30.2527139 | SP |
| 260 | 9.06 | 32.0367751061 | 28.28 | 38.1 | 15.49 | 232269 | 26.80137451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 37.29 | 0.02 | 0.05 | 37.53 | 37.6398 | 37.23 | 69801 |
| 1732750200 | 37.27 | 0 | 0.00 | 37.55 | 38.0199 | 37.25 | 266235 |
| 1732663800 | 37.27 | -0.42 | -1.11 | 37.56 | 37.56 | 37.16 | 181754 |
| 1732577400 | 37.69 | 0.43 | 1.15 | 37.48 | 38.1 | 37.47 | 283681 |
| 1732318200 | 37.26 | 0.64 | 1.75 | 36.77 | 37.29 | 36.77 | 108083 |
| 1732231800 | 36.62 | 0.6 | 1.67 | 36.18 | 36.76 | 36.15 | 103207 |
| 1732145400 | 36.02 | -0.05 | -0.12 | 36 | 36.06 | 35.73 | 107667 |
| 1732059000 | 36.065 | 0.04 | 0.12 | 35.74 | 36.07 | 35.68 | 87846 |
| 1731972600 | 36.02 | 0.05 | 0.14 | 36.02 | 36.2776 | 36 | 68750 |
| 1731713400 | 35.97 | -0.21 | -0.58 | 36.2 | 36.3493 | 35.8102 | 72307 |
| 1731627000 | 36.18 | -0.24 | -0.66 | 36.51 | 36.62 | 36 | 115730 |
| 1731540600 | 36.42 | -0.28 | -0.76 | 36.87 | 37.01 | 36.1501 | 136654 |
| 1731454200 | 36.7 | -0.47 | -1.26 | 37.07 | 37.2561 | 36.6779 | 102189 |
| 1731367800 | 37.17 | 0.54 | 1.47 | 37.01 | 37.373 | 36.96 | 131227 |
| 1731108600 | 36.63 | 0.19 | 0.52 | 36.52 | 36.7 | 36.29 | 133604 |
| 1731022200 | 36.44 | -0.48 | -1.30 | 36.91 | 36.9219 | 36.2885 | 154704 |
| 1730935800 | 36.92 | 2.31 | 6.67 | 36.1 | 37.03 | 36.1 | 209597 |
| 1730849400 | 34.61 | 0.75 | 2.22 | 33.87 | 34.61 | 33.737 | 62806 |
| 1730763000 | 33.86 | 0.1 | 0.30 | 33.84 | 34.097 | 33.66 | 96485 |
| 1730500200 | 33.76 | -0.13 | -0.38 | 34.14 | 34.2024 | 33.76 | 61102 |
| 1730413800 | 33.89 | -0.5 | -1.45 | 34.33 | 34.46 | 33.87 | 65437 |
| 1730327400 | 34.39 | 0.07 | 0.20 | 34.27 | 34.82 | 34.25 | 112971 |
| 1730241000 | 34.32 | -0.16 | -0.46 | 34.28 | 34.34 | 34.1109 | 86312 |
| 1730154600 | 34.48 | 0.51 | 1.50 | 34.1 | 34.54 | 34.1 | 64033 |
| 1729895400 | 33.97 | -0.34 | -0.99 | 34.54 | 34.54 | 33.97 | 66162 |
| 1729809000 | 34.31 | 0.1 | 0.29 | 34.32 | 34.34 | 34.08 | 76490 |
| 1729722600 | 34.21 | -0.19 | -0.55 | 34.25 | 34.4041 | 33.991 | 70930 |
| 1729636200 | 34.4 | -0.11 | -0.32 | 34.41 | 34.45 | 34.25 | 70676 |
| 1729549800 | 34.51 | -0.65 | -1.85 | 35.16 | 35.2031 | 34.44 | 383222 |
| 1729290600 | 35.16 | -0.18 | -0.51 | 35.38 | 35.4999 | 35.12 | 71177 |
| 1729204200 | 35.34 | 0.09 | 0.26 | 35.29 | 35.34 | 35.052 | 90056 |
| 1729117800 | 35.25 | 0.55 | 1.59 | 34.98 | 35.371 | 34.945 | 105854 |
| 1729031400 | 34.7 | 0.14 | 0.41 | 34.49 | 35.1283 | 34.3915 | 57977 |
| 1728945000 | 34.56 | 0.15 | 0.44 | 34.34 | 34.695 | 34.225 | 65054 |
| 1728685800 | 34.41 | 0.71 | 2.11 | 33.72 | 34.43 | 33.72 | 65889 |
| 1728599400 | 33.7 | -0.19 | -0.56 | 33.7 | 33.744376 | 33.479999 | 125145 |
| 1728513000 | 33.89 | 0.15 | 0.44 | 33.75 | 34.1 | 33.6101 | 67691 |
| 1728426600 | 33.74 | -0.14 | -0.41 | 33.85 | 33.898 | 33.65 | 83678 |
| 1728340200 | 33.88 | -0.25 | -0.73 | 34.06 | 34.06 | 33.7 | 72023 |
| 1728081000 | 34.13 | 0.42 | 1.25 | 34.11 | 34.21 | 33.94 | 77051 |
| 1727994600 | 33.71 | -0.17 | -0.50 | 33.67 | 33.849 | 33.545 | 64543 |
| 1727908200 | 33.88 | -0.13 | -0.38 | 33.99 | 34.1986 | 33.81 | 66203 |
| 1727821800 | 34.01 | -0.48 | -1.39 | 34.38 | 34.38 | 33.81 | 74640 |
| 1727735400 | 34.49 | 0.21 | 0.61 | 34.12 | 34.49 | 34.07 | 73393 |
| 1727476200 | 34.28 | 0.22 | 0.65 | 34.38 | 34.5621 | 34.175 | 105169 |
| 1727389800 | 34.06 | 0.08 | 0.24 | 34.16 | 34.28 | 34.0187 | 94735 |
| 1727303400 | 33.98 | -0.46 | -1.34 | 34.32 | 34.3784 | 33.92 | 79732 |
| 1727217000 | 34.44 | -0.01 | -0.03 | 34.56 | 34.585 | 34.39 | 122208 |
| 1727130600 | 34.45 | 0.03 | 0.09 | 34.53 | 34.63 | 34.2896 | 106143 |
| 1726871400 | 34.42 | -0.38 | -1.09 | 34.7 | 34.7 | 34.394919 | 67034 |
| 1726785000 | 34.8 | 0.51 | 1.49 | 35 | 35 | 34.5099 | 99428 |
| 1726698600 | 34.29 | 0.11 | 0.32 | 34.27 | 35.03 | 34.065 | 235043 |
| 1726612200 | 34.18 | 0.29 | 0.86 | 34.11 | 34.5601 | 34.0925 | 83635 |
| 1726525800 | 33.89 | 0.18 | 0.53 | 33.85 | 33.92 | 33.66 | 65661 |
| 1726266600 | 33.71 | 0.83 | 2.52 | 33.25 | 33.71 | 33.25 | 110405 |
| 1726180200 | 32.88 | 0.31 | 0.95 | 32.71 | 33.02 | 32.509999 | 408447 |
| 1726093800 | 32.57 | -0.08 | -0.25 | 32.58 | 32.6 | 31.93 | 116423 |
| 1726007400 | 32.65 | -0.03 | -0.09 | 32.729999 | 32.77 | 32.35 | 138934 |
| 1725921000 | 32.68 | -0.1 | -0.31 | 32.85 | 32.92 | 32.659999 | 358846 |
| 1725661800 | 32.78 | -0.49 | -1.47 | 33.34 | 33.4176 | 32.710099 | 62273 |
| 1725575400 | 33.27 | -0.17 | -0.51 | 33.65 | 33.66 | 33.2034 | 109890 |
| 1725489000 | 33.439999 | -0.23 | -0.68 | 33.549999 | 33.819 | 33.39 | 71389 |
| 1725402600 | 33.67 | -0.63 | -1.84 | 33.99 | 34.165 | 33.4 | 87148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
