News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.25 | -3.94695295232 | 31.67 | 32.96 | 30.03 | 49193 | 31.42239784 | CS |
| 4 | -2.19 | -6.71573137075 | 32.61 | 34.32 | 30.03 | 49678 | 32.49546375 | CS |
| 12 | -2.31 | -7.0577451879 | 32.73 | 35.415 | 30.03 | 101603 | 32.57384894 | CS |
| 26 | -13.39 | -30.5637982196 | 43.81 | 44.7 | 29.78 | 103142 | 34.01391601 | CS |
| 52 | -14.46 | -32.2192513369 | 44.88 | 46.28 | 29.78 | 78985 | 36.05712247 | CS |
| 156 | -10.68 | -25.9854014599 | 41.1 | 48.89 | 29.78 | 76690 | 37.06809086 | CS |
| 260 | -10.68 | -25.9854014599 | 41.1 | 48.89 | 29.78 | 76690 | 37.06809086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 30.42 | 0.1 | 0.33 | 30.5 | 31.01 | 30.2201 | 35779 |
| 1721947200 | 30.32 | -1.12 | -3.56 | 31.41 | 31.41 | 30.03 | 91403 |
| 1721860800 | 31.44 | -1.49 | -4.52 | 32.509999 | 32.7 | 31.44 | 34691 |
| 1721774400 | 32.93 | 0.87 | 2.71 | 32.13 | 32.96 | 31.83 | 26790 |
| 1721688000 | 32.06 | -0.03 | -0.09 | 32 | 32.45 | 31.98 | 26885 |
| 1721428800 | 32.09 | -0.06 | -0.19 | 31.75 | 32.18 | 31.69 | 51415 |
| 1721342400 | 32.15 | -0.19 | -0.59 | 32.4 | 32.72 | 31.98 | 47925 |
| 1721256000 | 32.34 | -1.72 | -5.05 | 33.7 | 33.78 | 32.28 | 59010 |
| 1721169600 | 34.06 | 0.78 | 2.34 | 33.5 | 34.32 | 33.17 | 122788 |
| 1721083200 | 33.28 | -0.03 | -0.09 | 33.28 | 33.715 | 32.84 | 51247 |
| 1720824000 | 33.31 | -0.07 | -0.21 | 33.409999 | 33.56 | 33.09 | 73630 |
| 1720737600 | 33.38 | 0.77 | 2.36 | 32.59 | 33.59 | 32.58 | 27144 |
| 1720651200 | 32.61 | 0.36 | 1.12 | 32.24 | 32.77 | 32.24 | 34925 |
| 1720564800 | 32.25 | -0.51 | -1.56 | 32.549999 | 32.759999 | 31.925 | 56454 |
| 1720478400 | 32.759999 | 1.18 | 3.74 | 31.62 | 32.81 | 31.62 | 42476 |
| 1720219200 | 31.58 | -0.76 | -2.35 | 32.09 | 32.409999 | 31.58 | 33043 |
| 1720040640 | 32.34 | -0.33 | -1.01 | 32.759999 | 32.817999 | 32.31 | 12344 |
| 1719960000 | 32.67 | 0.31 | 0.96 | 32.2 | 32.77 | 32.04 | 50533 |
| 1719873600 | 32.36 | 0.05 | 0.15 | 32.61 | 32.61 | 32.072899 | 36357 |
| 1719614400 | 32.31 | -0.13 | -0.40 | 32.63 | 32.9 | 32.259999 | 92823 |
| 1719528000 | 32.439999 | 0.85 | 2.69 | 31.48 | 32.49 | 31.48 | 68193 |
| 1719441600 | 31.59 | 0.83 | 2.70 | 30.48 | 31.59 | 30.48 | 39700 |
| 1719355200 | 30.76 | 0.38 | 1.25 | 30.29 | 30.85 | 30.19 | 69123 |
| 1719268800 | 30.38 | -0.32 | -1.04 | 30.81 | 30.88 | 30.37 | 100225 |
| 1719009600 | 30.7 | -0.09 | -0.29 | 30.66 | 30.92 | 30.32 | 175906 |
| 1718923200 | 30.79 | -0.67 | -2.13 | 31.2 | 31.6 | 30.73 | 44977 |
| 1718750400 | 31.46 | -0.19 | -0.60 | 31.64 | 31.72 | 31.02 | 98257 |
| 1718664000 | 31.65 | 0.14 | 0.44 | 31.39 | 31.87 | 31.33 | 211091 |
| 1718404800 | 31.51 | -0.5 | -1.56 | 31.77 | 31.77 | 31.02 | 120057 |
| 1718318400 | 32.009999 | -0.96 | -2.91 | 32.729999 | 32.83 | 31.94 | 142226 |
| 1718232000 | 32.97 | 0.41 | 1.26 | 33.159999 | 33.49 | 32.814999 | 68331 |
| 1718145600 | 32.56 | -0.19 | -0.58 | 32.67 | 32.759999 | 32.119999 | 103383 |
| 1718059200 | 32.75 | -0.08 | -0.24 | 32.549999 | 32.77 | 31.915 | 49924 |
| 1717800000 | 32.83 | 0.03 | 0.09 | 32.659999 | 33.15 | 32.63 | 107910 |
| 1717713600 | 32.799999 | 0.29 | 0.89 | 32.25 | 32.97 | 32.25 | 93644 |
| 1717627200 | 32.509999 | 0.23 | 0.71 | 32.29 | 33.08 | 31.83 | 157833 |
| 1717540800 | 32.28 | 0.56 | 1.77 | 31.55 | 32.31 | 31.53 | 76577 |
| 1717454400 | 31.72 | -0.11 | -0.35 | 31.84 | 32.09 | 31.69 | 79447 |
| 1717195200 | 31.83 | 0.84 | 2.71 | 31.18 | 32.03 | 31.18 | 103831 |
| 1717108800 | 30.99 | 0.26 | 0.85 | 30.82 | 31.05 | 30.6575 | 134422 |
| 1717022400 | 30.73 | -0.39 | -1.25 | 30.7 | 31.27 | 30.7 | 169138 |
| 1716936000 | 31.12 | -0.75 | -2.35 | 31.89 | 32.049999 | 31.09 | 71330 |
| 1716590400 | 31.87 | 0.32 | 1.01 | 31.83 | 32.009999 | 31.54 | 41506 |
| 1716504000 | 31.55 | -0.97 | -2.98 | 32.77 | 32.77 | 31.43 | 74169 |
| 1716417600 | 32.52 | -0.49 | -1.48 | 32.39 | 33.284999 | 32.259999 | 69407 |
| 1716331200 | 33.009999 | -1.48 | -4.29 | 34.6 | 34.6 | 32.659999 | 207365 |
| 1716244800 | 34.49 | -0.28 | -0.81 | 34.75 | 34.75 | 33.93 | 100400 |
| 1715985600 | 34.77 | 0.18 | 0.52 | 34.43 | 35.415 | 34.16 | 257387 |
| 1715899200 | 34.59 | 1.7 | 5.17 | 34.38 | 34.89 | 33.049999 | 282504 |
| 1715812800 | 32.89 | -0.23 | -0.69 | 33.36 | 33.57 | 32.549999 | 361310 |
| 1715726400 | 33.119999 | -0.65 | -1.92 | 33.93 | 34.5779 | 33.09 | 110181 |
| 1715640000 | 33.77 | 0.07 | 0.21 | 33.95 | 34.03 | 33.13 | 217482 |
| 1715380800 | 33.7 | 0.05 | 0.15 | 33.62 | 33.745 | 33.24 | 216644 |
| 1715294400 | 33.65 | 0.26 | 0.78 | 33.509999 | 33.65 | 33.119999 | 70422 |
| 1715208000 | 33.39 | 0.4 | 1.21 | 32.84 | 33.4 | 32.725 | 41301 |
| 1715121600 | 32.99 | 0.26 | 0.79 | 32.5 | 33.29 | 32.5 | 99932 |
| 1715035200 | 32.729999 | 0.61 | 1.90 | 32.45 | 32.744999 | 32.119999 | 223920 |
| 1714776000 | 32.119999 | -0.35 | -1.08 | 32.729999 | 32.79 | 31.85 | 129100 |
| 1714689600 | 32.47 | 0.29 | 0.90 | 32.58 | 32.58 | 31.485 | 60281 |
| 1714603200 | 32.18 | -0.72 | -2.19 | 32.75 | 32.869999 | 32.06 | 84217 |
| 1714516800 | 32.9 | 0.09 | 0.27 | 32.5 | 33.2 | 32.49 | 74438 |
| 1714430400 | 32.81 | -0.22 | -0.67 | 33.189999 | 33.189999 | 32.7 | 58385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
