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 | 0.240746313572 | 33.23 | 33.87 | 33.075 | 10810250 | 33.58069607 | CS |
| 4 | 0.56 | 1.70992366412 | 32.75 | 33.87 | 31.74 | 11321315 | 33.04252792 | CS |
| 12 | -1.85 | -5.26166097838 | 35.16 | 35.83 | 31.74 | 12246626 | 33.68590044 | CS |
| 26 | -1.36 | -3.92269974041 | 34.67 | 40.12 | 31.74 | 11920025 | 35.16279874 | CS |
| 52 | -0.81 | -2.37397420868 | 34.12 | 40.12 | 29.03 | 12460282 | 33.35450255 | CS |
| 156 | 0.84 | 2.58700338774 | 32.47 | 40.12 | 25.8 | 13487949 | 32.54229677 | CS |
| 260 | -44.94 | -57.4313099042 | 78.25 | 104.87 | 25.8 | 9779442 | 40.32245458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 33.299999 | -0.25 | -0.75 | 33.53 | 33.549999 | 33.1 | 9545344 |
| 1720040640 | 33.549999 | -0.21 | -0.62 | 33.7 | 33.74 | 33.4558 | 4523229 |
| 1719959700 | 33.76 | 0.17 | 0.51 | 33.62 | 33.87 | 33.54 | 11762893 |
| 1719873300 | 33.59 | 0.56 | 1.70 | 33.479999 | 33.815 | 33.305 | 11090065 |
| 1719614100 | 33.03 | 0 | 0.00 | 33.03 | 33.03 | 33.03 | 0 |
| 1719527700 | 33.03 | 0.02 | 0.06 | 33.159999 | 33.22 | 32.935 | 14252715 |
| 1719441300 | 33.009999 | 0.3 | 0.92 | 32.71 | 33.215 | 32.575 | 15752955 |
| 1719354900 | 32.71 | -0.5 | -1.51 | 33.09 | 33.09 | 32.295 | 11302511 |
| 1719268500 | 33.21 | -0.2 | -0.60 | 33.54 | 33.81 | 33.189999 | 9553528 |
| 1719009300 | 33.409999 | 0.1 | 0.30 | 33.439999 | 33.53 | 33.11 | 18734410 |
| 1718922900 | 33.31 | 0.28 | 0.85 | 32.83 | 33.369999 | 32.775 | 10798799 |
| 1718750100 | 33.03 | 0.42 | 1.29 | 32.71 | 33.06 | 32.6 | 12602400 |
| 1718663700 | 32.61 | 0.43 | 1.34 | 31.94 | 32.71 | 31.92 | 14397849 |
| 1718404500 | 32.18 | -0.35 | -1.08 | 32.42 | 32.42 | 31.74 | 13291117 |
| 1718318100 | 32.53 | -0.23 | -0.70 | 32.53 | 32.68 | 32.22 | 7840243 |
| 1718231700 | 32.759999 | 0.09 | 0.28 | 32.79 | 33.119999 | 32.509999 | 8229484 |
| 1718145300 | 32.67 | -0.26 | -0.79 | 32.68 | 32.83 | 32.56 | 6757434 |
| 1718058900 | 32.93 | 0.18 | 0.55 | 32.67 | 32.93 | 32.46 | 8326536 |
| 1717799700 | 32.75 | -0.24 | -0.73 | 32.86 | 33.25 | 32.655 | 8944820 |
| 1717713300 | 32.99 | -0.06 | -0.18 | 32.979999 | 33.14 | 32.84 | 7092143 |
| 1717626900 | 33.049999 | 0.28 | 0.85 | 32.75 | 33.13 | 32.59 | 8531402 |
| 1717540500 | 32.77 | -0.41 | -1.24 | 33.21 | 33.21 | 32.744999 | 8229341 |
| 1717454100 | 33.18 | -0.57 | -1.69 | 33.66 | 33.87 | 32.869999 | 9721399 |
| 1717194900 | 33.75 | 0.45 | 1.35 | 33.33 | 33.83 | 33.125 | 30355674 |
| 1717108500 | 33.299999 | 0.06 | 0.18 | 33.24 | 33.515 | 33.2 | 12463141 |
| 1717022100 | 33.24 | -0.24 | -0.72 | 33.21 | 33.47 | 33.08 | 8656393 |
| 1716935700 | 33.479999 | -0.3 | -0.89 | 33.77 | 33.92 | 33.45 | 9919178 |
| 1716590100 | 33.78 | 0.28 | 0.84 | 33.59 | 33.82 | 33.511499 | 8854396 |
| 1716503700 | 33.5 | -0.51 | -1.50 | 34.05 | 34.115 | 33.439999 | 12453700 |
| 1716417300 | 34.01 | 0.94 | 2.84 | 33.11 | 34.05 | 33.1 | 17390295 |
| 1716330900 | 33.07 | -0.34 | -1.02 | 33.35 | 33.36 | 32.939999 | 9163548 |
| 1716244500 | 33.409999 | -0.11 | -0.33 | 33.53 | 33.63 | 33.15 | 7800316 |
| 1715985300 | 33.52 | -0.41 | -1.21 | 33.92 | 33.94 | 33.47 | 8218440 |
| 1715898900 | 33.93 | 0.09 | 0.27 | 33.82 | 34 | 33.73 | 10161690 |
| 1715812500 | 33.84 | -0.09 | -0.27 | 34.07 | 34.34 | 33.79 | 12531940 |
| 1715726100 | 33.93 | -0.59 | -1.71 | 34.52 | 34.68 | 33.81 | 14001153 |
| 1715639700 | 34.52 | 0.14 | 0.41 | 34.58 | 34.62 | 34.13 | 10039139 |
| 1715380500 | 34.38 | -0.12 | -0.35 | 34.6 | 34.69 | 34.245 | 7834533 |
| 1715294100 | 34.5 | 0.28 | 0.82 | 34.22 | 34.65 | 34.08 | 11379550 |
| 1715207700 | 34.22 | 0.26 | 0.77 | 33.89 | 34.25 | 33.84 | 8092224 |
| 1715121300 | 33.96 | 0.28 | 0.83 | 33.87 | 34.14 | 33.85 | 9544453 |
| 1715034900 | 33.68 | -0.17 | -0.50 | 33.87 | 33.98 | 33.549999 | 8992890 |
| 1714775700 | 33.85 | 0.28 | 0.83 | 33.82 | 33.97 | 33.66 | 6631502 |
| 1714689300 | 33.57 | 0.37 | 1.11 | 33.31 | 33.76 | 33.155 | 9457494 |
| 1714602900 | 33.2 | -0.02 | -0.06 | 33.15 | 33.52 | 32.96 | 12227416 |
| 1714516500 | 33.22 | -0.73 | -2.15 | 33.9 | 33.97 | 33.13 | 17483723 |
| 1714430100 | 33.95 | -0.04 | -0.12 | 33.89 | 34.16 | 33.75 | 11084445 |
| 1714170900 | 33.99 | -0.04 | -0.12 | 33.64 | 34.17 | 33.57 | 10661943 |
| 1714084500 | 34.03 | 0.36 | 1.07 | 33.81 | 34.195 | 33.64 | 11987807 |
| 1713998100 | 33.67 | -1.05 | -3.02 | 34.43 | 34.43 | 33.4149 | 23766740 |
| 1713911700 | 34.72 | 0.1 | 0.29 | 34.62 | 34.97 | 34.505 | 19268212 |
| 1713825300 | 34.62 | 0.28 | 0.82 | 34.57 | 34.76 | 34.225 | 14638514 |
| 1713566100 | 34.34 | -0.05 | -0.15 | 34.45 | 34.61 | 34.2 | 13613593 |
| 1713479700 | 34.39 | 0.23 | 0.67 | 34.75 | 35.08 | 34.08 | 25706980 |
| 1713393300 | 34.16 | -0.68 | -1.95 | 34.7 | 34.78 | 33.92 | 24338449 |
| 1713306900 | 34.84 | -0.3 | -0.85 | 35.25 | 35.1949 | 34.815 | 12793701 |
| 1713220500 | 35.14 | -0.2 | -0.57 | 35.71 | 35.83 | 34.98 | 15632499 |
| 1712961300 | 35.34 | -0.09 | -0.25 | 35.16 | 35.475 | 35.1 | 15163703 |
| 1712874900 | 35.43 | 0.02 | 0.06 | 35.33 | 35.6977 | 35.14 | 10695151 |
| 1712788500 | 35.41 | -0.54 | -1.50 | 35.54 | 35.66 | 35.27 | 13709480 |
| 1712702100 | 35.95 | -0.1 | -0.28 | 36 | 36.14 | 35.66 | 12472911 |
| 1712615700 | 36.05 | -0.25 | -0.69 | 36.1 | 36.4 | 36 | 12537405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
