News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.39693790757 | 35.27 | 36.17 | 34.785 | 2614814 | 35.29063643 | CS |
| 4 | -0.06 | -0.170502983802 | 35.19 | 36.17 | 34.22 | 2117109 | 35.21638751 | CS |
| 12 | 3.82 | 12.2005748962 | 31.31 | 36.17 | 31.31 | 1995886 | 34.14781309 | CS |
| 26 | 1.45 | 4.30522565321 | 33.68 | 36.17 | 31.125 | 2132676 | 33.6498522 | CS |
| 52 | -4.56 | -11.4890400605 | 39.69 | 41.77 | 31.125 | 2149079 | 35.92534059 | CS |
| 156 | -16.01 | -31.3062182245 | 51.14 | 59.34 | 31.125 | 1612386 | 42.631879 | CS |
| 260 | -13.34 | -27.5221786672 | 48.47 | 59.34 | 31.125 | 1437235 | 43.39968945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 35.13 | 0.03 | 0.09 | 35.17 | 35.17 | 34.925 | 1997726 |
| 1727131200 | 35.1 | 0.06 | 0.17 | 35.13 | 35.3 | 34.85 | 1397668 |
| 1726872000 | 35.04 | -0.15 | -0.43 | 35.2 | 35.27 | 34.785 | 2075944 |
| 1726785600 | 35.19 | -0.42 | -1.18 | 35.7906 | 35.84 | 35.1 | 3143747 |
| 1726699200 | 35.61 | 1.1 | 3.19 | 35.27 | 36.17 | 35.27 | 4458983 |
| 1726612800 | 34.51 | 0.13 | 0.38 | 34.45 | 34.65 | 34.225 | 2598645 |
| 1726526400 | 34.38 | -1.02 | -2.88 | 34.8 | 34.81 | 34.22 | 2885427 |
| 1726267200 | 35.4 | 0.14 | 0.40 | 35.31 | 35.64 | 35.31 | 2046961 |
| 1726180800 | 35.26 | 0.07 | 0.20 | 35.24 | 35.41 | 35.085 | 2247093 |
| 1726094400 | 35.19 | -0.11 | -0.31 | 35.37 | 35.37 | 34.76 | 2040729 |
| 1726008000 | 35.3 | -0.78 | -2.16 | 35.97 | 36.055 | 35.17 | 2120142 |
| 1725921600 | 36.08 | 0.33 | 0.92 | 35.81 | 36.09 | 35.75 | 1254090 |
| 1725662400 | 35.75 | -0.2 | -0.56 | 35.9804 | 36.12 | 35.6025 | 1335969 |
| 1725576000 | 35.95 | 0.07 | 0.20 | 36.1 | 36.14 | 35.865 | 1192143 |
| 1725489600 | 35.88 | 0.56 | 1.59 | 35.32 | 35.95 | 35.23 | 1860737 |
| 1725403200 | 35.32 | 0.32 | 0.91 | 34.89 | 35.33 | 34.84 | 1623425 |
| 1725057600 | 35 | 0.11 | 0.32 | 34.9 | 35.0935 | 34.7269 | 1311785 |
| 1724971200 | 34.89 | -0.12 | -0.34 | 35.18 | 35.18 | 34.85 | 1269338 |
| 1724884800 | 35.01 | -0.21 | -0.60 | 35.19 | 35.28 | 34.865 | 3364514 |
| 1724798400 | 35.22 | 0.08 | 0.23 | 35.08 | 35.255 | 34.9825 | 2540823 |
| 1724712000 | 35.14 | 0.17 | 0.49 | 35.08 | 35.32 | 35.07 | 1382578 |
| 1724452800 | 34.97 | 0.42 | 1.22 | 34.63 | 35.2 | 34.54 | 1301702 |
| 1724366400 | 34.55 | -0.07 | -0.20 | 34.65 | 34.76 | 34.4701 | 828477 |
| 1724280000 | 34.62 | 0.09 | 0.26 | 34.59 | 34.71 | 34.525 | 964506 |
| 1724193600 | 34.53 | 0.17 | 0.49 | 34.34 | 34.575 | 34.16 | 1363343 |
| 1724107200 | 34.36 | 0.05 | 0.15 | 34.34 | 34.5299 | 34.33 | 1123383 |
| 1723848000 | 34.31 | 0 | 0.00 | 34.32 | 34.34 | 34.13 | 1299448 |
| 1723761600 | 34.31 | 0.05 | 0.15 | 34.28 | 34.39 | 34.065 | 1921913 |
| 1723675200 | 34.26 | -0.22 | -0.64 | 34.48 | 34.54 | 34.09 | 2593232 |
| 1723588800 | 34.48 | -0.34 | -0.98 | 34.73 | 34.76 | 34.3201 | 2431281 |
| 1723502400 | 34.82 | -0.17 | -0.49 | 35.06 | 35.09 | 34.78 | 1573107 |
| 1723243200 | 34.99 | -0.03 | -0.09 | 35.08 | 35.15 | 34.84 | 1408991 |
| 1723156800 | 35.02 | 0.17 | 0.49 | 34.9 | 35.15 | 34.82 | 1560252 |
| 1723070400 | 34.85 | -0.15 | -0.43 | 35.14 | 35.28 | 34.77 | 1735668 |
| 1722984000 | 35 | 1.07 | 3.15 | 33.83 | 35.06 | 33.71 | 3558958 |
| 1722897600 | 33.93 | -0.4 | -1.17 | 33.76 | 34.13 | 33.34 | 2418002 |
| 1722638400 | 34.33 | 0.4 | 1.18 | 33.78 | 34.41 | 33.5 | 2790678 |
| 1722552000 | 33.93 | 0.2 | 0.59 | 33.9 | 34.17 | 33.549999 | 2377075 |
| 1722465600 | 33.73 | 0.17 | 0.51 | 33.59 | 33.92 | 33.530099 | 2050662 |
| 1722379200 | 33.56 | 0.29 | 0.87 | 33.29 | 33.675 | 33.155 | 1808810 |
| 1722292800 | 33.27 | -0.09 | -0.27 | 33.39 | 33.409999 | 33.13 | 3553351 |
| 1722033600 | 33.36 | 0.19 | 0.57 | 33.22 | 33.45 | 33.055 | 1415327 |
| 1721947200 | 33.17 | 0.01 | 0.03 | 33.21 | 33.5 | 33.04 | 2119685 |
| 1721860800 | 33.159999 | 0.27 | 0.82 | 32.88 | 33.299999 | 32.85 | 1353429 |
| 1721774400 | 32.89 | -0.07 | -0.21 | 33.03 | 33.07 | 32.799999 | 1520774 |
| 1721688000 | 32.96 | -0.25 | -0.75 | 33.299999 | 33.299999 | 32.78 | 1386552 |
| 1721428800 | 33.21 | -0.12 | -0.36 | 33.33 | 33.39 | 32.96 | 1824418 |
| 1721342400 | 33.33 | -0.04 | -0.12 | 33.29 | 33.65 | 33.284999 | 1960425 |
| 1721256000 | 33.369999 | 0.42 | 1.27 | 32.799999 | 33.375 | 32.799999 | 1926853 |
| 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 | 2043957 |
| 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 | -0.28 | -0.86 | 32.38 | 32.715 | 32.055 | 1968908 |
| 1719614400 | 32.369999 | -0.02 | -0.06 | 32.45 | 32.6 | 32.295 | 1666299 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
