News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 2.00913242009 | 32.85 | 34.02 | 32.18 | 3783 | 33.05679725 | CS |
| 4 | -0.62 | -1.81658365075 | 34.13 | 34.13 | 28.5801 | 13720 | 30.63698147 | CS |
| 12 | 1.06 | 3.26656394453 | 32.45 | 34.8 | 28.5801 | 7761 | 32.07174412 | CS |
| 26 | -0.99 | -2.86956521739 | 34.5 | 34.89 | 28.5801 | 6402 | 32.4752154 | CS |
| 52 | -3.93 | -10.4967948718 | 37.44 | 38.64 | 28.5801 | 7193 | 34.15550047 | CS |
| 156 | -3.66 | -9.84665052462 | 37.17 | 47.5 | 28.5801 | 8229 | 36.97921793 | CS |
| 260 | -2.9 | -7.96484482285 | 36.41 | 65.46 | 24.33 | 10479 | 36.9970311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 33.509999 | 0.05 | 0.15 | 33.439999 | 33.7132 | 33.119999 | 1609 |
| 1721947200 | 33.46 | 0.43 | 1.30 | 33.03 | 34.02 | 32.759999 | 5381 |
| 1721860800 | 33.03 | 0.22 | 0.67 | 32.67 | 33.195 | 32.33 | 2227 |
| 1721774400 | 32.81 | -0.09 | -0.27 | 32.78 | 33.229999 | 32.78 | 2368 |
| 1721688000 | 32.9 | 0.03 | 0.09 | 32.59 | 33.439999 | 32.2 | 4808 |
| 1721428800 | 32.869999 | 0.02 | 0.06 | 32.85 | 33.22 | 32.18 | 4131 |
| 1721342400 | 32.85 | 0 | 0.00 | 32.46 | 33.34 | 32.369999 | 7103 |
| 1721256000 | 32.85 | 0.88 | 2.75 | 31.73 | 32.9 | 31.73 | 7798 |
| 1721169600 | 31.97 | 0.69 | 2.21 | 31.15 | 32.04 | 31.15 | 3148 |
| 1721083200 | 31.28 | 1.28 | 4.27 | 29.8 | 31.36 | 29.8 | 6478 |
| 1720824000 | 30 | -0.06 | -0.20 | 30.03 | 31.3 | 29.62 | 100117 |
| 1720737600 | 30.06 | 0.28 | 0.94 | 30.21 | 30.555 | 29.95 | 17120 |
| 1720651200 | 29.78 | -0.04 | -0.13 | 29.79 | 30.23 | 29.31 | 27096 |
| 1720564800 | 29.82 | -0.14 | -0.47 | 29.75 | 29.925 | 28.5801 | 13889 |
| 1720478400 | 29.96 | 0.31 | 1.05 | 30.24 | 31.73 | 29.59 | 11472 |
| 1720219200 | 29.65 | -2.84 | -8.74 | 32.659999 | 33.06 | 29.57 | 13894 |
| 1720040640 | 32.49 | -0.47 | -1.43 | 32.049999 | 33.29 | 32.049999 | 5558 |
| 1719960000 | 32.96 | 0.1 | 0.30 | 33.33 | 33.42 | 32.57 | 3452 |
| 1719873600 | 32.86 | -1.28 | -3.75 | 34.13 | 34.13 | 32.5 | 10918 |
| 1719614400 | 34.14 | 0 | 0.00 | 34.14 | 34.14 | 34.14 | 0 |
| 1719528000 | 34.14 | 0.04 | 0.12 | 34.23 | 34.3 | 33.75 | 14500 |
| 1719441600 | 34.1 | -0.18 | -0.53 | 34.12 | 34.46 | 33.42 | 1787 |
| 1719355200 | 34.28 | -0.08 | -0.23 | 34.31 | 34.5 | 33.86 | 20081 |
| 1719268800 | 34.36 | 0.25 | 0.73 | 34.11 | 34.43 | 33.59 | 9535 |
| 1719009600 | 34.11 | -0.06 | -0.18 | 34.24 | 34.45 | 31.79 | 29604 |
| 1718923200 | 34.17 | 0.24 | 0.71 | 33.76 | 34.222 | 33.6701 | 3039 |
| 1718750400 | 33.93 | 0.03 | 0.09 | 34.04 | 34.31 | 32.5 | 3984 |
| 1718664000 | 33.9 | 0.12 | 0.36 | 34 | 34 | 33.2 | 1662 |
| 1718404800 | 33.78 | -0.52 | -1.52 | 33.549999 | 33.86 | 33.549999 | 771 |
| 1718318400 | 34.3 | -0.1 | -0.29 | 34 | 34.75 | 34 | 4980 |
| 1718232000 | 34.4 | 0.04 | 0.12 | 34.77 | 34.77 | 33 | 2248 |
| 1718145600 | 34.36 | 0.06 | 0.17 | 33.85 | 34.36 | 32.04 | 3348 |
| 1718059200 | 34.3 | 0.06 | 0.18 | 34.18 | 34.32 | 33.2 | 1930 |
| 1717800000 | 34.24 | -0.36 | -1.04 | 34.47 | 34.47 | 33.72 | 1696 |
| 1717713600 | 34.6 | 0.02 | 0.06 | 34.38 | 34.6 | 34.09 | 1725 |
| 1717627200 | 34.58 | 0.64 | 1.89 | 34.02 | 34.62 | 33.92 | 3432 |
| 1717540800 | 33.9401 | -0.66 | -1.91 | 34.71 | 34.71 | 33.9401 | 2552 |
| 1717454400 | 34.6 | 0.25 | 0.73 | 34.45 | 34.7 | 33.85 | 3931 |
| 1717195200 | 34.35 | -0.03 | -0.09 | 34.35 | 34.41 | 33.68 | 7245 |
| 1717108800 | 34.38 | 0.53 | 1.57 | 34.25 | 34.38 | 33.75 | 2229 |
| 1717022400 | 33.85 | -0.32 | -0.94 | 34.18 | 34.35 | 33.4 | 2576 |
| 1716936000 | 34.17 | -0.18 | -0.52 | 33.87 | 34.17 | 33.87 | 301 |
| 1716590400 | 34.35 | 0.62 | 1.84 | 33.77 | 34.36 | 33.2 | 5257 |
| 1716504000 | 33.73 | -0.63 | -1.83 | 34.21 | 34.21 | 32.99 | 1854 |
| 1716417600 | 34.36 | 0.81 | 2.41 | 33.8 | 34.36 | 33.54 | 5368 |
| 1716331200 | 33.549999 | -0.43 | -1.27 | 33.97 | 34.04 | 33.456899 | 3036 |
| 1716244800 | 33.98 | -0.24 | -0.70 | 34.28 | 34.8 | 33.87 | 2734 |
| 1715985600 | 34.22 | -0.16 | -0.47 | 34.47 | 34.47 | 34.1 | 1269 |
| 1715899200 | 34.38 | 0.39 | 1.15 | 33.84 | 34.7 | 33.84 | 3408 |
| 1715812800 | 33.99 | 0.14 | 0.41 | 33.87 | 34 | 33 | 8767 |
| 1715726400 | 33.85 | 0.66 | 1.99 | 33.33 | 33.85 | 32.89 | 3520 |
| 1715640000 | 33.189999 | 0.27 | 0.82 | 32.89 | 33.69 | 32.81 | 4699 |
| 1715380800 | 32.92 | -0.43 | -1.29 | 33.25 | 33.25 | 32.88 | 2233 |
| 1715294400 | 33.35 | 0.97 | 3.00 | 32.369999 | 33.35 | 32.29 | 6491 |
| 1715208000 | 32.38 | 0.25 | 0.78 | 31.96 | 32.45 | 31.88 | 4696 |
| 1715121600 | 32.13 | -0.14 | -0.43 | 32.409999 | 32.45 | 31.4 | 5563 |
| 1715035200 | 32.27 | -0.14 | -0.42 | 32.45 | 32.6 | 32 | 1649 |
| 1714776000 | 32.405 | 0.05 | 0.17 | 32.45 | 32.45 | 31.12 | 3932 |
| 1714689600 | 32.35 | 0.2 | 0.62 | 32.45 | 32.5 | 31.58 | 1670 |
| 1714603200 | 32.15 | -0.34 | -1.05 | 32.22 | 32.5 | 32.049999 | 5021 |
| 1714516800 | 32.49 | 0 | 0.00 | 32.45 | 32.49 | 32.15 | 2844 |
| 1714430400 | 32.49 | 0.16 | 0.49 | 32.31 | 32.49 | 32.049999 | 3193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
