News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.56 | -4.40802486578 | 35.39 | 35.453 | 33.8082 | 1297245 | 35.28259131 | CS |
| 4 | 2.38 | 7.56756756757 | 31.45 | 35.453 | 31.34 | 1256154 | 34.0492941 | CS |
| 12 | -1.45 | -4.10997732426 | 35.28 | 35.453 | 30.56 | 1581733 | 32.66490511 | CS |
| 26 | 5.53 | 19.5406360424 | 28.3 | 35.74 | 28.08 | 1981651 | 32.60202315 | CS |
| 52 | 8 | 30.9717382888 | 25.83 | 35.74 | 24.555 | 2003999 | 30.01259936 | CS |
| 156 | 8.63 | 34.246031746 | 25.2 | 35.74 | 22.31 | 1694434 | 28.55701985 | CS |
| 260 | 17.57 | 108.056580566 | 16.26 | 35.74 | 8.51 | 2019108 | 24.67728882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 34.68 | -0.48 | -1.37 | 35.06 | 35.06 | 34.22 | 1357550 |
| 1740008400 | 35.16 | -0.18 | -0.51 | 35.11 | 35.42 | 34.89 | 1987883 |
| 1739922000 | 35.34 | -0.01 | -0.03 | 35.19 | 35.4 | 35.1 | 1144857 |
| 1739576400 | 35.35 | -0.04 | -0.11 | 35.37 | 35.453 | 35.21 | 1072138 |
| 1739490000 | 35.39 | 0.28 | 0.80 | 35.39 | 35.4 | 34.93 | 984139 |
| 1739403600 | 35.11 | 0.47 | 1.36 | 34.28 | 35.12 | 34.15 | 1173082 |
| 1739317200 | 34.64 | -0.06 | -0.17 | 34.61 | 34.84 | 34.48 | 761660 |
| 1739230800 | 34.7 | 0.41 | 1.20 | 34.51 | 34.77 | 34.26 | 1357056 |
| 1738971600 | 34.29 | -0.19 | -0.55 | 34.57 | 34.9 | 34.1424 | 694659 |
| 1738885200 | 34.48 | 0.26 | 0.76 | 34.28 | 34.58 | 34.17 | 1107262 |
| 1738798800 | 34.22 | 0.47 | 1.39 | 33.75 | 34.25 | 33.57 | 1091337 |
| 1738712400 | 33.75 | 0.22 | 0.66 | 33.77 | 33.935 | 33.56 | 1282362 |
| 1738626000 | 33.53 | 0.14 | 0.42 | 33.17 | 33.87 | 32.909999 | 1201380 |
| 1738366800 | 33.39 | 0.16 | 0.48 | 33.31 | 33.53 | 33.159999 | 1379443 |
| 1738280400 | 33.229999 | 0.05 | 0.15 | 33.259999 | 33.52 | 32.9 | 1172874 |
| 1738194000 | 33.18 | -0.45 | -1.34 | 33.52 | 33.65 | 33.06 | 1412226 |
| 1738107600 | 33.63 | 1.33 | 4.12 | 32.33 | 33.66 | 32.15 | 2400660 |
| 1738021200 | 32.299999 | 0.75 | 2.38 | 31.68 | 32.61 | 31.68 | 1406815 |
| 1737762000 | 31.55 | 0.12 | 0.38 | 31.45 | 31.77 | 31.34 | 882394 |
| 1737675600 | 31.43 | 0 | 0.00 | 31.43 | 31.43 | 31.43 | 0 |
| 1737589200 | 31.43 | -0.43 | -1.35 | 31.86 | 32.0825 | 31.37 | 1552030 |
| 1737502800 | 31.86 | 0.33 | 1.05 | 31.855 | 32.13 | 31.761 | 1959033 |
| 1737157200 | 31.53 | 0.03 | 0.10 | 31.79 | 31.98 | 31.27 | 1618342 |
| 1737070800 | 31.5 | -0.21 | -0.66 | 31.69 | 32.04 | 31.49 | 1012456 |
| 1736984400 | 31.71 | 0.35 | 1.12 | 31.71 | 31.85 | 31.52 | 1166464 |
| 1736898000 | 31.36 | 0.08 | 0.26 | 31.16 | 31.5999 | 31.16 | 1701695 |
| 1736811600 | 31.28 | 0.46 | 1.49 | 30.59 | 31.29 | 30.56 | 1846807 |
| 1736552400 | 30.82 | -0.5 | -1.60 | 30.955 | 31.22 | 30.72 | 1390644 |
| 1736379600 | 31.32 | 0.17 | 0.55 | 30.99 | 31.32 | 30.7601 | 2241416 |
| 1736293200 | 31.15 | -0.22 | -0.70 | 31.385 | 31.49 | 30.915 | 1296842 |
| 1736206800 | 31.37 | -0.12 | -0.38 | 31.66 | 31.76 | 31.1617 | 1402376 |
| 1735947600 | 31.49 | 0.15 | 0.48 | 31.6 | 31.81 | 31.35 | 1156660 |
| 1735861200 | 31.34 | -0.26 | -0.82 | 31.85 | 31.89 | 31.33 | 945271 |
| 1735688400 | 31.6 | -0.23 | -0.72 | 31.99 | 31.99 | 31.49 | 870391 |
| 1735602000 | 31.83 | -0.19 | -0.59 | 31.945 | 31.955 | 31.535 | 799118 |
| 1735342800 | 32.02 | -0.14 | -0.44 | 32.134999 | 32.159999 | 31.56 | 796603 |
| 1735256400 | 32.159999 | 0.14 | 0.44 | 31.86 | 32.25 | 31.77 | 626538 |
| 1735077840 | 32.02 | 0.05 | 0.16 | 31.9 | 32.09 | 31.875 | 344246 |
| 1734997200 | 31.97 | -0.06 | -0.19 | 31.87 | 32.134999 | 31.79 | 1164328 |
| 1734738000 | 32.03 | -0.03 | -0.09 | 31.64 | 32.25 | 31.64 | 4425817 |
| 1734651600 | 32.06 | 0.07 | 0.22 | 32.085 | 32.259999 | 31.93 | 1583167 |
| 1734565200 | 31.99 | -0.08 | -0.25 | 32.549999 | 33.27 | 31.84 | 2271639 |
| 1734478800 | 32.07 | -0.06 | -0.19 | 32.09 | 32.314999 | 31.9 | 1221178 |
| 1734392400 | 32.13 | -0.36 | -1.11 | 32.259999 | 32.58 | 32.119999 | 1558762 |
| 1734133200 | 32.49 | -0.53 | -1.61 | 32.89 | 33.06 | 32.409999 | 932218 |
| 1734046800 | 33.02 | 0.75 | 2.32 | 32.6 | 33.2 | 32.549999 | 2327036 |
| 1733960400 | 32.27 | -0.22 | -0.68 | 32.525 | 32.525 | 31.98 | 1737249 |
| 1733874000 | 32.49 | -0.07 | -0.21 | 32.35 | 32.77 | 32.25 | 2135876 |
| 1733787600 | 32.56 | 0.06 | 0.18 | 32.909999 | 33.08 | 32.509999 | 2181636 |
| 1733528400 | 32.5 | 0.45 | 1.40 | 32.085 | 32.659999 | 31.7899 | 1949473 |
| 1733442000 | 32.049999 | 0.28 | 0.88 | 31.8 | 32.18 | 31.41 | 3435674 |
| 1733355600 | 31.77 | -2.65 | -7.70 | 33.855 | 33.87 | 31.6414 | 5105123 |
| 1733269200 | 34.42 | -0.69 | -1.97 | 34.935 | 35.0599 | 34.3074 | 2636504 |
| 1733182800 | 35.11 | 0.02 | 0.06 | 35.23 | 35.37 | 35.04 | 2124085 |
| 1732917840 | 35.09 | 0.03 | 0.09 | 35.43 | 35.43 | 34.79 | 748075 |
| 1732750800 | 35.06 | -0.45 | -1.27 | 35.475 | 35.475 | 34.91 | 1295995 |
| 1732664400 | 35.51 | -0.14 | -0.39 | 35.3 | 35.74 | 35.07 | 1729227 |
| 1732578000 | 35.65 | 1.37 | 4.00 | 34.55 | 35.715 | 34.48 | 3324966 |
| 1732318800 | 34.28 | 0.77 | 2.30 | 33.75 | 34.55 | 33.66 | 1773803 |
| 1732232400 | 33.509999 | 0.34 | 1.03 | 33.509999 | 33.5898 | 33.25 | 4717574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
