News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1763 | -0.544656924835 | 32.369 | 32.7 | 32.0269 | 276 | 32.42904606 | SP |
| 4 | 0.7427 | 2.36152623211 | 31.45 | 33.249 | 31.45 | 533 | 32.27298684 | SP |
| 12 | 1.8027 | 5.93188548865 | 30.39 | 33.249 | 30.09 | 351 | 31.5668946 | SP |
| 26 | 2.0806 | 6.90951477977 | 30.1121 | 33.249 | 27.92 | 317 | 30.60360432 | SP |
| 52 | 5.8727 | 22.3126899696 | 26.32 | 33.249 | 25.2944 | 657 | 28.32721013 | SP |
| 156 | 6.0627 | 23.2020665901 | 26.13 | 33.249 | 17.73 | 762 | 24.47603021 | SP |
| 260 | 6.9627 | 27.5969084423 | 25.23 | 33.249 | 17.73 | 772 | 24.57565467 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 32.1927 | -0.45 | -1.37 | 32.46 | 32.46 | 32.1927 | 65 |
| 1735256100 | 32.64 | -0.02 | -0.06 | 32.58 | 32.7 | 32.58 | 447 |
| 1735077840 | 32.659999 | 0.36 | 1.11 | 32.409999 | 32.659999 | 32.409999 | 134 |
| 1734996900 | 32.299999 | 0.27 | 0.85 | 32.18 | 32.299999 | 32.18 | 313 |
| 1734737700 | 32.026899 | 0.28 | 0.87 | 32.369 | 32.369 | 32.026899 | 211 |
| 1734651300 | 31.75 | -0.17 | -0.53 | 32.17 | 32.17 | 31.75 | 2134 |
| 1734564900 | 31.92 | -1.13 | -3.43 | 33.06 | 33.06 | 31.92 | 807 |
| 1734478500 | 33.0536 | -0.18 | -0.53 | 33.14 | 33.14 | 32.9495 | 177 |
| 1734392100 | 33.229999 | 0.56 | 1.71 | 32.939999 | 33.249 | 32.939999 | 809 |
| 1734132900 | 32.67 | 0.15 | 0.46 | 32.65 | 32.67 | 32.65 | 7 |
| 1734046500 | 32.52 | -0.17 | -0.50 | 32.52 | 32.52 | 32.52 | 454 |
| 1733960100 | 32.685 | 0.59 | 1.84 | 32.685 | 32.685 | 32.685 | 85 |
| 1733873700 | 32.095 | -0.18 | -0.54 | 32.17 | 32.17 | 32.095 | 5 |
| 1733787300 | 32.27 | -0.21 | -0.63 | 32.439999 | 32.439999 | 32.27 | 18 |
| 1733528100 | 32.475 | 0.25 | 0.76 | 32.475 | 32.475 | 32.475 | 7 |
| 1733441700 | 32.229999 | -0.09 | -0.28 | 32.34 | 32.34 | 32.2 | 278 |
| 1733355300 | 32.32 | 0.43 | 1.34 | 32.159999 | 32.32 | 32.159999 | 4196 |
| 1733268900 | 31.8911 | 0.14 | 0.44 | 31.76 | 31.8911 | 31.76 | 36 |
| 1733182500 | 31.75 | 0.3 | 0.95 | 31.47 | 31.75 | 31.47 | 5 |
| 1732917840 | 31.45 | 0.28 | 0.91 | 31.45 | 31.45 | 31.45 | 4 |
| 1732750500 | 31.1656 | -0.27 | -0.87 | 31.07 | 31.1656 | 31.07 | 116 |
| 1732664100 | 31.44 | 0.14 | 0.45 | 31.44 | 31.44 | 31.44 | 163 |
| 1732577700 | 31.3 | 0.06 | 0.20 | 31.52 | 31.52 | 31.3 | 790 |
| 1732318500 | 31.2388 | 0.02 | 0.06 | 31.08 | 31.2388 | 31.08 | 89 |
| 1732232100 | 31.22 | 0.19 | 0.61 | 31.47 | 31.47 | 31.22 | 112 |
| 1732145700 | 31.03 | -0.18 | -0.58 | 31.11 | 31.11 | 30.91 | 332 |
| 1732059300 | 31.21 | 0.35 | 1.13 | 30.76 | 31.21 | 30.76 | 14 |
| 1731972900 | 30.8616 | 0.17 | 0.56 | 30.8616 | 30.8616 | 30.8616 | 253 |
| 1731713700 | 30.6898 | -0.7 | -2.23 | 30.65 | 30.71 | 30.65 | 3459 |
| 1731627300 | 31.391 | -0.22 | -0.69 | 31.37 | 31.44 | 31.37 | 32 |
| 1731540900 | 31.6097 | -0.02 | -0.06 | 31.65 | 31.65 | 31.6097 | 5 |
| 1731454500 | 31.63 | -0.07 | -0.21 | 31.65 | 31.65 | 31.63 | 13 |
| 1731368100 | 31.6957 | -0.09 | -0.30 | 31.87 | 31.87 | 31.6957 | 148 |
| 1731108900 | 31.79 | 0.09 | 0.27 | 31.74 | 31.79 | 31.74 | 235 |
| 1731022500 | 31.7034 | 0.47 | 1.50 | 31.6 | 31.7034 | 31.6 | 74 |
| 1730936100 | 31.2338 | 0.78 | 2.56 | 31.05 | 31.2338 | 31.05 | 1502 |
| 1730849700 | 30.4545 | 0.32 | 1.08 | 30.4545 | 30.4545 | 30.4545 | 4 |
| 1730763300 | 30.1305 | -0.11 | -0.37 | 30.1 | 30.1305 | 30.1 | 71 |
| 1730500500 | 30.2421 | 0.14 | 0.47 | 30.2421 | 30.2421 | 30.2421 | 0 |
| 1730414100 | 30.1 | -0.64 | -2.09 | 30.09 | 30.1 | 30.09 | 232 |
| 1730327700 | 30.7412 | -0.22 | -0.72 | 30.89 | 30.89 | 30.7412 | 19 |
| 1730241300 | 30.9632 | 0.27 | 0.89 | 30.71 | 30.9632 | 30.71 | 728 |
| 1730154900 | 30.69 | -0.01 | -0.04 | 30.69 | 30.69 | 30.69 | 10 |
| 1729895700 | 30.7015 | 0.17 | 0.56 | 30.7015 | 30.7015 | 30.7015 | 28 |
| 1729809300 | 30.5292 | 0.19 | 0.62 | 30.5292 | 30.5292 | 30.5292 | 22 |
| 1729722900 | 30.34 | -0.39 | -1.28 | 30.55 | 30.55 | 30.25 | 523 |
| 1729636500 | 30.7344 | 0 | 0.01 | 30.68 | 30.7344 | 30.68 | 512 |
| 1729550100 | 30.73 | 0.08 | 0.27 | 30.65 | 30.73 | 30.6041 | 601 |
| 1729290900 | 30.6485 | 0.21 | 0.68 | 30.6485 | 30.6485 | 30.6485 | 33 |
| 1729204500 | 30.44 | -0.02 | -0.07 | 30.75 | 30.75 | 30.44 | 11 |
| 1729118100 | 30.46 | -0 | -0.01 | 30.46 | 30.46 | 30.46 | 104 |
| 1729031700 | 30.4638 | -0.44 | -1.42 | 30.52 | 30.52 | 30.4638 | 1 |
| 1728945300 | 30.9026 | 0.26 | 0.84 | 30.81 | 30.9026 | 30.81 | 48 |
| 1728686100 | 30.6444 | -0.02 | -0.05 | 30.6444 | 30.6444 | 30.6444 | 1 |
| 1728599700 | 30.66 | 0.01 | 0.03 | 30.57 | 30.66 | 30.57 | 26 |
| 1728513300 | 30.6497 | 0.21 | 0.68 | 30.6497 | 30.6497 | 30.6497 | 1 |
| 1728426900 | 30.4441 | 0.34 | 1.14 | 30.4 | 30.4441 | 30.4 | 50 |
| 1728340500 | 30.1 | -0.26 | -0.86 | 30.28 | 30.28 | 30.1 | 36 |
| 1728081300 | 30.36 | 0.32 | 1.07 | 30.39 | 30.39 | 30.17 | 85 |
| 1727994900 | 30.0398 | -0 | -0.01 | 29.97 | 30.0398 | 29.97 | 336 |
| 1727908500 | 30.0436 | 0.04 | 0.15 | 30.0436 | 30.0436 | 30.0436 | 3 |
| 1727822100 | 29.9989 | -0.35 | -1.14 | 29.9989 | 29.9989 | 29.9989 | 71 |
| 1727735700 | 30.3446 | 0.04 | 0.13 | 30.28 | 30.3446 | 30.28 | 92 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
