News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0900090009001 | 33.33 | 33.5 | 32.78 | 1640972 | 33.08985843 | CS |
| 4 | 0.91 | 2.80431432974 | 32.45 | 33.65 | 31.125 | 2083976 | 32.33019331 | CS |
| 12 | -0.04 | -0.119760479042 | 33.4 | 34.78 | 31.125 | 1936162 | 33.185847 | CS |
| 26 | -7.2 | -17.7514792899 | 40.56 | 41.15 | 31.125 | 2369940 | 34.5655556 | CS |
| 52 | -10.16 | -23.3455882353 | 43.52 | 43.9 | 31.125 | 2044102 | 36.72136176 | CS |
| 156 | -15.9 | -32.2777101096 | 49.26 | 59.34 | 31.125 | 1564541 | 43.56100485 | CS |
| 260 | -12.24 | -26.8421052632 | 45.6 | 59.34 | 31.125 | 1401343 | 43.88740027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 33.17 | 0.01 | 0.03 | 33.21 | 33.5 | 33.04 | 2156002 |
| 1721860800 | 33.159999 | 0.27 | 0.82 | 32.88 | 33.299999 | 32.85 | 1421262 |
| 1721774400 | 32.89 | -0.09 | -0.27 | 33.03 | 33.07 | 32.799999 | 1520774 |
| 1721688000 | 32.979999 | -0.23 | -0.69 | 33.299999 | 33.299999 | 32.78 | 1796303 |
| 1721428800 | 33.21 | -0.12 | -0.36 | 33.33 | 33.39 | 32.96 | 1860608 |
| 1721342400 | 33.33 | -0.04 | -0.12 | 33.29 | 33.65 | 33.284999 | 1960425 |
| 1721256000 | 33.369999 | 0.42 | 1.27 | 32.96 | 33.375 | 32.71 | 2020279 |
| 1721169600 | 32.95 | 0.25 | 0.76 | 32.86 | 32.97 | 32.68 | 1738068 |
| 1721083200 | 32.7 | 0.23 | 0.71 | 32.5 | 32.81 | 32.314999 | 3066703 |
| 1720824000 | 32.47 | 0.2 | 0.62 | 32.4 | 32.595 | 32.165 | 1623571 |
| 1720737600 | 32.27 | 0.5 | 1.57 | 31.87 | 32.479999 | 31.83 | 2080100 |
| 1720651200 | 31.77 | 0.23 | 0.73 | 31.69 | 31.7963 | 31.48 | 1845608 |
| 1720564800 | 31.54 | -0.19 | -0.60 | 31.63 | 31.67 | 31.4 | 2538563 |
| 1720478400 | 31.73 | 0.11 | 0.35 | 31.67 | 31.79 | 31.57 | 2251098 |
| 1720219200 | 31.62 | 0.15 | 0.48 | 31.56 | 31.66 | 31.34 | 2940648 |
| 1720040640 | 31.47 | 0.14 | 0.45 | 31.31 | 31.745 | 31.31 | 1394385 |
| 1719960000 | 31.33 | -0.76 | -2.37 | 32.14 | 32.165 | 31.125 | 4425592 |
| 1719873600 | 32.09 | -0.3 | -0.93 | 32.38 | 32.715 | 32.055 | 1968908 |
| 1719614400 | 32.39 | 0 | 0.00 | 32.39 | 32.39 | 32.39 | 0 |
| 1719528000 | 32.39 | -0.18 | -0.55 | 32.58 | 32.59 | 32.32 | 1483529 |
| 1719441600 | 32.57 | -0.15 | -0.46 | 32.549999 | 32.63 | 32.305 | 1876012 |
| 1719355200 | 32.72 | -0.52 | -1.56 | 33.24 | 33.259999 | 32.604999 | 1866607 |
| 1719268800 | 33.24 | 0.64 | 1.96 | 32.509999 | 33.31 | 32.509999 | 2343493 |
| 1719009600 | 32.6 | -0.19 | -0.58 | 32.869999 | 32.979999 | 32.505 | 2290928 |
| 1718923200 | 32.79 | 0.29 | 0.89 | 32.409999 | 32.82 | 32.29 | 1975237 |
| 1718750400 | 32.5 | -0.14 | -0.43 | 32.6 | 32.77 | 32.3526 | 1982529 |
| 1718664000 | 32.64 | -0.24 | -0.73 | 32.83 | 32.85 | 32.509999 | 1796237 |
| 1718404800 | 32.88 | -1.1 | -3.24 | 33.09 | 33.119999 | 32.47 | 2191206 |
| 1718318400 | 33.98 | -0.31 | -0.90 | 34.3 | 34.3 | 33.73 | 2239581 |
| 1718232000 | 34.29 | 0.23 | 0.68 | 34.37 | 34.62 | 34.21 | 1528576 |
| 1718145600 | 34.06 | 0.17 | 0.50 | 33.76 | 34.095 | 33.56 | 1826900 |
| 1718059200 | 33.89 | -0.34 | -0.99 | 34.25 | 34.25 | 33.83 | 2472501 |
| 1717800000 | 34.23 | -0.26 | -0.75 | 34.35 | 34.43 | 34.205 | 1266292 |
| 1717713600 | 34.49 | -0.02 | -0.06 | 34.48 | 34.78 | 34.415 | 1785750 |
| 1717627200 | 34.51 | 0.06 | 0.17 | 34.5 | 34.66 | 34.23 | 1489477 |
| 1717540800 | 34.45 | 0.09 | 0.26 | 34.35 | 34.54 | 34.03 | 2606205 |
| 1717454400 | 34.36 | 0.15 | 0.44 | 34.25 | 34.5 | 34.035 | 2152581 |
| 1717195200 | 34.21 | 0.55 | 1.63 | 33.79 | 34.36 | 33.79 | 2888732 |
| 1717108800 | 33.66 | 0.47 | 1.42 | 33.28 | 33.78 | 33.27 | 2387361 |
| 1717022400 | 33.189999 | -0.42 | -1.25 | 33.45 | 33.46 | 33.08 | 2156030 |
| 1716936000 | 33.61 | 0.04 | 0.12 | 33.7 | 33.845 | 33.369999 | 1757958 |
| 1716590400 | 33.57 | -0.22 | -0.65 | 33.9 | 33.98 | 33.545 | 1355732 |
| 1716504000 | 33.79 | -0.36 | -1.05 | 34.19 | 34.24 | 33.614 | 1735839 |
| 1716417600 | 34.15 | 0.3 | 0.89 | 33.72 | 34.245 | 33.62 | 2117904 |
| 1716331200 | 33.85 | -0.22 | -0.65 | 34.21 | 34.26 | 33.84 | 2299670 |
| 1716244800 | 34.07 | -0.27 | -0.79 | 34.33 | 34.34 | 33.85 | 1218696 |
| 1715985600 | 34.34 | 0 | 0.00 | 34.36 | 34.49 | 34.18 | 1290573 |
| 1715899200 | 34.34 | -0.23 | -0.67 | 34.63 | 34.63 | 34.23 | 1368699 |
| 1715812800 | 34.57 | 0.4 | 1.17 | 34.43 | 34.655 | 34.3919 | 1835021 |
| 1715726400 | 34.17 | 0.23 | 0.68 | 34.14 | 34.28 | 33.94 | 1685575 |
| 1715640000 | 33.94 | 0 | 0.00 | 34.15 | 34.21 | 33.81 | 1058042 |
| 1715380800 | 33.94 | 0.15 | 0.44 | 33.8 | 34.06 | 33.73 | 1405424 |
| 1715294400 | 33.79 | 0.17 | 0.51 | 33.73 | 34.16 | 33.7 | 1486712 |
| 1715208000 | 33.62 | 0.16 | 0.48 | 33.36 | 33.81 | 33.33 | 1635789 |
| 1715121600 | 33.46 | -0.09 | -0.27 | 33.67 | 33.79 | 33.424999 | 1529200 |
| 1715035200 | 33.549999 | -0.05 | -0.15 | 33.53 | 33.82 | 33.49 | 2258385 |
| 1714776000 | 33.6 | 0.61 | 1.85 | 33.4 | 33.69 | 33.33 | 2259640 |
| 1714689600 | 32.99 | -0.27 | -0.81 | 33.5 | 33.5 | 32.42 | 3315201 |
| 1714603200 | 33.259999 | 0.41 | 1.25 | 32.78 | 33.36 | 32.689999 | 2199386 |
| 1714516800 | 32.85 | 0.1 | 0.31 | 32.509999 | 32.88 | 32.395 | 2078581 |
| 1714430400 | 32.75 | 0.13 | 0.40 | 32.81 | 32.89 | 32.665 | 1546075 |
| 1714171200 | 32.619999 | -0.27 | -0.82 | 32.89 | 32.925199 | 32.585 | 1477841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
