News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -1.90389845875 | 33.09 | 33.74 | 32.315 | 12449595 | 33.12307388 | CS |
| 4 | 0.41 | 1.27925117005 | 32.05 | 33.83 | 32 | 13577644 | 32.93640735 | CS |
| 12 | -4 | -10.9709270433 | 36.46 | 36.755 | 31.43 | 12788869 | 32.99087391 | CS |
| 26 | -1.09 | -3.24888226528 | 33.55 | 37.1 | 31.43 | 11963063 | 33.79612632 | CS |
| 52 | -4.3 | -11.6974972797 | 36.76 | 40.12 | 31.43 | 11889224 | 34.28451814 | CS |
| 156 | -2.38 | -6.83122847302 | 34.84 | 40.12 | 25.8 | 13464667 | 32.50185729 | CS |
| 260 | -47.62 | -59.4655344655 | 80.08 | 104.87 | 25.8 | 10727797 | 37.76510525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 32.409999 | -1.23 | -3.66 | 33.53 | 33.549999 | 32.314999 | 13732679 |
| 1739921700 | 33.64 | 0.27 | 0.81 | 33.305799 | 33.74 | 33.299999 | 14159730 |
| 1739576100 | 33.369999 | 0.27 | 0.82 | 33.25 | 33.485 | 33.17 | 10667592 |
| 1739489700 | 33.1 | 0.18 | 0.55 | 33.09 | 33.14 | 32.83 | 11023003 |
| 1739403300 | 32.92 | -0.19 | -0.57 | 32.63 | 33.049999 | 32.63 | 7551949 |
| 1739316900 | 33.11 | 0.03 | 0.09 | 32.945 | 33.24 | 32.92 | 9176996 |
| 1739230500 | 33.08 | 0.49 | 1.50 | 32.75 | 33.11 | 32.689999 | 9927525 |
| 1738971300 | 32.59 | -0.15 | -0.46 | 32.65 | 32.729999 | 32.36 | 16342421 |
| 1738884900 | 32.74 | -0.14 | -0.43 | 33.04 | 33.119999 | 32.64 | 6583963 |
| 1738798500 | 32.88 | 0.01 | 0.03 | 32.979999 | 33.06 | 32.759999 | 7454500 |
| 1738712100 | 32.869999 | 0.36 | 1.11 | 32.35 | 32.97 | 32.35 | 11568553 |
| 1738625700 | 32.509999 | -0.36 | -1.10 | 32.38 | 32.95 | 32.045 | 14049875 |
| 1738366500 | 32.869999 | 0.01 | 0.03 | 32.85 | 33.4 | 32.77 | 21625266 |
| 1738280100 | 32.86 | -0.12 | -0.36 | 32.939999 | 33.185 | 32.634999 | 12090058 |
| 1738193700 | 32.979999 | 0.3 | 0.92 | 32.75 | 33.615 | 32.75 | 16393739 |
| 1738107300 | 32.68 | -0.96 | -2.85 | 33.35 | 33.68 | 32.65 | 14500485 |
| 1738020900 | 33.64 | 0.95 | 2.91 | 32.85 | 33.83 | 32.57 | 20104554 |
| 1737761700 | 32.689999 | -0.55 | -1.65 | 32.049999 | 33.02 | 32 | 24852657 |
| 1737675300 | 33.24 | 0 | 0.00 | 33.24 | 33.24 | 33.24 | 0 |
| 1737588900 | 33.24 | -0.03 | -0.09 | 33.22 | 33.5 | 33.06 | 13362165 |
| 1737502500 | 33.27 | 0.54 | 1.65 | 32.97 | 33.28 | 32.775 | 9152340 |
| 1737156900 | 32.729999 | -0.24 | -0.73 | 33.36 | 33.39 | 32.659999 | 20683916 |
| 1737070500 | 32.97 | 0.51 | 1.57 | 32.33 | 32.979999 | 32.02 | 21673521 |
| 1736984100 | 32.46 | 0.32 | 1.00 | 32.53 | 32.729999 | 32.43 | 13716604 |
| 1736897700 | 32.14 | 0.25 | 0.78 | 32.009999 | 32.189999 | 31.92 | 12877216 |
| 1736811300 | 31.89 | 0.11 | 0.35 | 31.66 | 31.965 | 31.53 | 16633111 |
| 1736552100 | 31.78 | -0.42 | -1.30 | 31.99 | 32.14 | 31.71 | 13358640 |
| 1736379300 | 32.2 | 0.01 | 0.03 | 32.22 | 32.305 | 31.875 | 9536216 |
| 1736292900 | 32.189999 | 0.19 | 0.59 | 32.06 | 32.409999 | 31.985 | 12659043 |
| 1736206500 | 32 | -0.34 | -1.05 | 32.27 | 32.49 | 31.965 | 13441229 |
| 1735947300 | 32.34 | 0.18 | 0.56 | 32.259999 | 32.505 | 32.115 | 17264565 |
| 1735860900 | 32.159999 | -0.11 | -0.34 | 32.549999 | 32.58 | 32.07 | 14056106 |
| 1735688100 | 32.27 | 0.12 | 0.37 | 32.215 | 32.4 | 32.18 | 8424323 |
| 1735601700 | 32.15 | -0.31 | -0.96 | 32.21 | 32.259999 | 31.915 | 6489650 |
| 1735342500 | 32.46 | -0.06 | -0.18 | 32.39 | 32.68 | 32.299999 | 10275357 |
| 1735256100 | 32.52 | -0.05 | -0.15 | 32.5 | 32.57 | 32.33 | 6745246 |
| 1735077840 | 32.57 | 0.35 | 1.09 | 32.24 | 32.61 | 32.17 | 4777594 |
| 1734996900 | 32.22 | 0.37 | 1.16 | 31.69 | 32.28 | 31.65 | 11923390 |
| 1734737700 | 31.85 | 0.27 | 0.85 | 31.62 | 32.2 | 31.43 | 16968185 |
| 1734651300 | 31.58 | -0.5 | -1.56 | 32.229999 | 32.46 | 31.56 | 10892457 |
| 1734564900 | 32.08 | -0.85 | -2.58 | 32.854999 | 33.057499 | 32.04 | 15687136 |
| 1734478500 | 32.93 | -0.01 | -0.03 | 32.78 | 33.15 | 32.759999 | 12422870 |
| 1734392100 | 32.939999 | -0.3 | -0.90 | 33.08 | 33.265 | 32.86 | 12709991 |
| 1734132900 | 33.24 | -0.44 | -1.31 | 33.61 | 33.74 | 33.229999 | 9970367 |
| 1734046500 | 33.68 | 0.07 | 0.21 | 33.69 | 33.93 | 33.52 | 9500922 |
| 1733960100 | 33.61 | -0.56 | -1.64 | 34.085 | 34.23 | 33.58 | 12180381 |
| 1733873700 | 34.17 | 0.2 | 0.59 | 34.005 | 34.46 | 33.71 | 11134442 |
| 1733787300 | 33.97 | -0.48 | -1.39 | 34.28 | 34.63 | 33.91 | 10195510 |
| 1733528100 | 34.45 | -0.17 | -0.49 | 34.635 | 34.9 | 34.44 | 10383729 |
| 1733441700 | 34.62 | -0.68 | -1.93 | 35.29 | 35.345 | 34.58 | 13064217 |
| 1733355300 | 35.3 | -0.7 | -1.94 | 35.95 | 35.95 | 34.89 | 17342926 |
| 1733268900 | 36 | -0.34 | -0.94 | 36.35 | 36.4 | 35.79 | 9881228 |
| 1733182500 | 36.34 | -0.21 | -0.57 | 36.51 | 36.525 | 35.795 | 12134158 |
| 1732917840 | 36.55 | -0.03 | -0.08 | 36.5754 | 36.755 | 36.41 | 5022485 |
| 1732750500 | 36.58 | -0.11 | -0.30 | 36.76 | 36.91 | 36.5112 | 6361165 |
| 1732664100 | 36.69 | 0.07 | 0.19 | 36.47 | 36.815 | 36.035 | 9533687 |
| 1732577700 | 36.62 | 0.84 | 2.35 | 35.97 | 36.75 | 35.97 | 13604549 |
| 1732318500 | 35.78 | 0.44 | 1.25 | 35.44 | 35.905 | 35.37 | 10642204 |
| 1732232100 | 35.34 | 0.77 | 2.23 | 34.7 | 35.36 | 34.6 | 12001603 |
| 1732145700 | 34.57 | -0.03 | -0.09 | 34.68 | 34.76 | 34.41 | 7897725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
