News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.94 | 22.5105416802 | 30.83 | 38.51 | 29.61 | 143731 | 32.44775883 | CS |
| 4 | 9.43 | 33.2745236415 | 28.34 | 38.51 | 26.611 | 116217 | 29.87569033 | CS |
| 12 | 7.79 | 25.9839893262 | 29.98 | 38.51 | 26.05 | 146049 | 30.93713611 | CS |
| 26 | 18.46 | 95.598135681 | 19.31 | 38.51 | 18.375 | 121871 | 27.70554698 | CS |
| 52 | 21.24 | 128.493647913 | 16.53 | 38.51 | 11.13 | 86294 | 24.27922777 | CS |
| 156 | 26.46 | 233.952254642 | 11.31 | 38.51 | 6.52 | 47477 | 18.56752505 | CS |
| 260 | 21.39 | 130.586080586 | 16.38 | 38.51 | 5.12 | 41743 | 15.66706365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 32.909999 | 0.36 | 1.11 | 32.74 | 33.17 | 32.3001 | 121111 |
| 1722292500 | 32.549999 | -0.51 | -1.54 | 33.59 | 33.7 | 32 | 167358 |
| 1722033300 | 33.06 | 0.43 | 1.32 | 33.02 | 33.7 | 32.905 | 157145 |
| 1721946900 | 32.63 | 2.96 | 9.98 | 29.61 | 32.84 | 29.61 | 199035 |
| 1721860500 | 29.67 | -0.8 | -2.63 | 30.83 | 30.85 | 29.62 | 74008 |
| 1721774100 | 30.47 | 0.45 | 1.50 | 29.83 | 30.78 | 29.4958 | 63539 |
| 1721687700 | 30.02 | 0.32 | 1.08 | 29.67 | 30.22 | 28.73 | 68638 |
| 1721428500 | 29.7 | -0.47 | -1.56 | 30.06 | 30.21 | 29.26 | 59626 |
| 1721342100 | 30.17 | 0.62 | 2.10 | 29.85 | 30.9399 | 29.7 | 108213 |
| 1721255700 | 29.55 | -0.72 | -2.38 | 30.25 | 30.38 | 29.1819 | 113724 |
| 1721169300 | 30.27 | 0.75 | 2.54 | 29.8 | 30.35 | 29.42 | 116175 |
| 1721082900 | 29.52 | 1.06 | 3.72 | 28.89 | 29.9 | 28.86 | 124082 |
| 1720823700 | 28.46 | 0.72 | 2.60 | 27.94 | 28.64 | 27.73 | 146059 |
| 1720737300 | 27.74 | 0.66 | 2.44 | 27.35 | 27.8 | 27.01 | 115203 |
| 1720650900 | 27.08 | 0.2 | 0.74 | 26.8 | 27.1 | 26.611 | 83894 |
| 1720564500 | 26.88 | -0.67 | -2.43 | 27.5 | 27.6 | 26.7 | 122973 |
| 1720478100 | 27.55 | 0.53 | 1.96 | 27.18 | 27.93 | 27.1528 | 118565 |
| 1720218900 | 27.02 | -1.62 | -5.66 | 28.66 | 28.68 | 26.6197 | 150135 |
| 1720040640 | 28.64 | 0.43 | 1.52 | 28.34 | 28.86 | 27.64 | 98635 |
| 1719959700 | 28.21 | 1.69 | 6.37 | 26.65 | 28.24 | 26.32 | 210440 |
| 1719873300 | 26.52 | -1.41 | -5.05 | 27.23 | 28.14 | 26.05 | 298633 |
| 1719614100 | 27.93 | 0 | 0.00 | 27.93 | 27.93 | 27.93 | 0 |
| 1719527700 | 27.93 | -0.51 | -1.79 | 28.49 | 29 | 27.15 | 192419 |
| 1719441300 | 28.44 | 0.46 | 1.64 | 27.81 | 28.69 | 27.56 | 178133 |
| 1719354900 | 27.98 | -0.67 | -2.34 | 28.5 | 28.99 | 27.78 | 229455 |
| 1719268500 | 28.65 | -1.41 | -4.69 | 29.41 | 29.77 | 28.35 | 200620 |
| 1719009300 | 30.06 | -0.27 | -0.89 | 30.03 | 30.265 | 29.36 | 113786 |
| 1718922900 | 30.33 | -0.67 | -2.16 | 31.24 | 31.33 | 30.18 | 127472 |
| 1718750100 | 31 | -0.03 | -0.10 | 31.33 | 32.119999 | 30.83 | 133000 |
| 1718663700 | 31.03 | 0.23 | 0.75 | 30.36 | 31.22 | 29.6 | 159443 |
| 1718404500 | 30.8 | -1.53 | -4.73 | 31.69 | 31.78 | 30.26 | 191772 |
| 1718318100 | 32.33 | 0.06 | 0.19 | 32.34 | 32.77 | 31.45 | 98181 |
| 1718231700 | 32.27 | 0.23 | 0.72 | 32.63 | 33.14 | 32.11 | 107195 |
| 1718145300 | 32.04 | -1.28 | -3.84 | 32.939999 | 32.939999 | 31.57 | 95197 |
| 1718058900 | 33.32 | 2.46 | 7.97 | 31.44 | 33.95 | 31.2001 | 273188 |
| 1717799700 | 30.86 | -0.46 | -1.47 | 31 | 31.63 | 30.13 | 102965 |
| 1717713300 | 31.32 | -0.82 | -2.55 | 31.29 | 32.259999 | 31.12 | 99986 |
| 1717626900 | 32.14 | 0.75 | 2.39 | 31.38 | 32.39 | 31.2 | 135748 |
| 1717540500 | 31.39 | -1.86 | -5.59 | 32.759999 | 32.759999 | 30.26 | 210462 |
| 1717454100 | 33.25 | 0.42 | 1.28 | 32.95 | 33.57 | 32.57 | 102495 |
| 1717194900 | 32.83 | -0.8 | -2.38 | 34 | 34 | 32.09 | 126973 |
| 1717108500 | 33.63 | 0.42 | 1.26 | 33.59 | 34.4 | 33.22 | 147343 |
| 1717022100 | 33.21 | -1.26 | -3.66 | 34.25 | 34.25 | 32.49 | 174918 |
| 1716935700 | 34.47 | 2.29 | 7.12 | 33.38 | 34.75 | 32.836 | 249465 |
| 1716590100 | 32.18 | 0.79 | 2.52 | 31.35 | 32.32 | 30.96 | 117407 |
| 1716503700 | 31.39 | -0.19 | -0.60 | 31.85 | 31.93 | 30.87 | 118004 |
| 1716417300 | 31.58 | -1.16 | -3.54 | 32.5 | 32.525 | 31.1 | 126422 |
| 1716330900 | 32.74 | -0.57 | -1.71 | 33.49 | 33.65 | 32.52 | 82388 |
| 1716244500 | 33.31 | -0.25 | -0.74 | 33.56 | 34.08 | 33.049999 | 145931 |
| 1715985300 | 33.56 | -0.08 | -0.24 | 33.64 | 33.8962 | 32.985 | 108224 |
| 1715898900 | 33.64 | -0.09 | -0.27 | 33.9 | 34.48 | 33.0516 | 182415 |
| 1715812500 | 33.73 | 0.89 | 2.71 | 32.979999 | 33.99 | 32.749899 | 205600 |
| 1715726100 | 32.84 | 0.58 | 1.80 | 32.61 | 33.42 | 32.18 | 147073 |
| 1715639700 | 32.259999 | -0.18 | -0.55 | 33.14 | 33.79 | 31.89 | 221271 |
| 1715380500 | 32.439999 | 1.63 | 5.29 | 32.45 | 33.189999 | 32.009999 | 247898 |
| 1715294100 | 30.81 | -0.38 | -1.22 | 31.18 | 31.64 | 30.06 | 129936 |
| 1715207700 | 31.19 | 1.21 | 4.04 | 29.98 | 31.48 | 29.8297 | 178770 |
| 1715121300 | 29.98 | 0.24 | 0.81 | 29.7 | 30.3 | 29.58 | 139228 |
| 1715034900 | 29.74 | 0.76 | 2.62 | 29.26 | 30.1 | 29.11 | 141805 |
| 1714775700 | 28.98 | 1.46 | 5.31 | 28.27 | 29.1655 | 27.91 | 162214 |
| 1714689300 | 27.52 | -1.54 | -5.30 | 29.09 | 29.09 | 27.15 | 134285 |
| 1714602900 | 29.06 | 2.91 | 11.13 | 27 | 30.47 | 27 | 422184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
