News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 1.36122177955 | 30.12 | 31.31 | 29.18 | 992276 | 30.32454634 | CS |
| 4 | -0.07 | -0.228758169935 | 30.6 | 31.34 | 28.25 | 1019186 | 30.07994232 | CS |
| 12 | -1.07 | -3.38607594937 | 31.6 | 32.55 | 28.25 | 1335769 | 30.60545656 | CS |
| 26 | 3.17 | 11.5862573099 | 27.36 | 32.55 | 25.18 | 1174193 | 29.83741253 | CS |
| 52 | 6.99 | 29.6941376381 | 23.54 | 32.55 | 21.58 | 1289642 | 26.30349999 | CS |
| 156 | -7.4 | -19.5096229897 | 37.93 | 41.685 | 17.4 | 1312695 | 25.30955217 | CS |
| 260 | -10.57 | -25.7177615572 | 41.1 | 42.99 | 17.4 | 1163808 | 28.10554186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 30.53 | 0.23 | 0.76 | 30.33 | 30.81 | 30.2 | 1383714 |
| 1738280400 | 30.3 | 0.99 | 3.38 | 29.94 | 30.795 | 29.925 | 1289244 |
| 1738194000 | 29.31 | -0.96 | -3.17 | 30.31 | 30.34 | 29.18 | 819038 |
| 1738107600 | 30.27 | -0.75 | -2.42 | 30.75 | 30.93 | 30.16 | 741395 |
| 1738021200 | 31.02 | 0.42 | 1.37 | 30.46 | 31.31 | 30.46 | 765147 |
| 1737762000 | 30.6 | 0.11 | 0.36 | 30.12 | 30.75 | 29.925 | 1346558 |
| 1737675600 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
| 1737589200 | 30.49 | -0.68 | -2.18 | 31.07 | 31.07 | 30.44 | 960538 |
| 1737502800 | 31.17 | 0.54 | 1.76 | 30.77 | 31.34 | 30.67 | 1076384 |
| 1737157200 | 30.63 | 0.49 | 1.63 | 30.53 | 30.78 | 30.37 | 1148299 |
| 1737070800 | 30.14 | -0.03 | -0.10 | 30.01 | 30.33 | 29.91 | 765936 |
| 1736984400 | 30.17 | 0.65 | 2.20 | 30.33 | 30.44 | 29.91 | 1011395 |
| 1736898000 | 29.52 | 0.47 | 1.62 | 29.13 | 29.6 | 29.09 | 1038420 |
| 1736811600 | 29.05 | 0.54 | 1.89 | 28.38 | 29.07 | 28.25 | 857114 |
| 1736552400 | 28.51 | -1.09 | -3.68 | 29.08 | 29.16 | 28.39 | 1163141 |
| 1736379600 | 29.6 | -0.02 | -0.07 | 29.38 | 29.7459 | 29.085 | 1081777 |
| 1736293200 | 29.62 | -0.61 | -2.02 | 30.47 | 30.63 | 29.579 | 974686 |
| 1736206800 | 30.23 | -0.32 | -1.05 | 30.66 | 30.95 | 30.22 | 1146129 |
| 1735947600 | 30.55 | -0.38 | -1.23 | 30.6 | 30.75 | 30.325 | 1140959 |
| 1735861200 | 30.93 | 0.29 | 0.95 | 31.31 | 31.355 | 30.69 | 2714218 |
| 1735688400 | 30.64 | 0.55 | 1.83 | 30.34 | 30.72 | 30.28 | 1332060 |
| 1735602000 | 30.09 | -0.24 | -0.79 | 30.16 | 30.185 | 29.685 | 728671 |
| 1735342800 | 30.33 | -0.42 | -1.37 | 30.51 | 30.81 | 30.18 | 2656949 |
| 1735256400 | 30.75 | 0.24 | 0.79 | 30.37 | 30.81 | 30.37 | 809062 |
| 1735077840 | 30.51 | 0.36 | 1.19 | 30.09 | 30.575 | 30.07 | 604831 |
| 1734997200 | 30.15 | -0.09 | -0.30 | 30.07 | 30.34 | 29.835 | 1185726 |
| 1734738000 | 30.24 | 0.41 | 1.37 | 29.83 | 30.75 | 29.64 | 3984768 |
| 1734651600 | 29.83 | 0.45 | 1.53 | 29.66 | 30.19 | 29.5 | 2571048 |
| 1734565200 | 29.38 | -1.9 | -6.07 | 31.58 | 31.59 | 29.38 | 1369896 |
| 1734478800 | 31.28 | 0.28 | 0.90 | 31.06 | 31.66 | 30.95 | 1388249 |
| 1734392400 | 31 | 0.36 | 1.17 | 30.57 | 31.21 | 30.53 | 1440617 |
| 1734133200 | 30.64 | 0.32 | 1.06 | 30.18 | 30.75 | 29.91 | 1924760 |
| 1734046800 | 30.32 | 0.13 | 0.43 | 30.15 | 30.75 | 30 | 1502556 |
| 1733960400 | 30.19 | 0.07 | 0.23 | 30.4 | 30.48 | 29.98 | 4760881 |
| 1733874000 | 30.12 | -0.87 | -2.81 | 30.88 | 31.21 | 30 | 1594379 |
| 1733787600 | 30.99 | 0.32 | 1.04 | 30.73 | 31.27 | 30.54 | 789947 |
| 1733528400 | 30.67 | 0.08 | 0.26 | 30.71 | 30.82 | 30.56 | 761024 |
| 1733442000 | 30.59 | -0.16 | -0.52 | 30.65 | 30.725 | 30.45 | 563302 |
| 1733355600 | 30.75 | -0.12 | -0.39 | 30.88 | 30.88 | 30.55 | 894337 |
| 1733269200 | 30.87 | -0.43 | -1.37 | 31.03 | 31.19 | 30.62 | 1125562 |
| 1733182800 | 31.3 | -0.44 | -1.39 | 31.85 | 31.85 | 31.14 | 787569 |
| 1732917840 | 31.74 | -0.2 | -0.63 | 32.15 | 32.35 | 31.72 | 673794 |
| 1732750800 | 31.94 | 0.18 | 0.57 | 32.119999 | 32.549999 | 31.87 | 816386 |
| 1732664400 | 31.76 | -0.14 | -0.44 | 31.78 | 31.935 | 31.635 | 976203 |
| 1732578000 | 31.9 | 0.18 | 0.57 | 31.96 | 32.52 | 31.87 | 1312326 |
| 1732318800 | 31.72 | 0.2 | 0.63 | 31.58 | 31.98 | 31.545 | 893415 |
| 1732232400 | 31.52 | 0.42 | 1.35 | 31.2 | 31.715 | 31.11 | 1025107 |
| 1732146000 | 31.1 | 0.17 | 0.55 | 30.8 | 31.12 | 30.58 | 1135460 |
| 1732059600 | 30.93 | 0.12 | 0.39 | 30.65 | 30.98 | 30.46 | 486396 |
| 1731973200 | 30.81 | 0.16 | 0.52 | 30.83 | 31.1 | 30.595 | 1132029 |
| 1731714000 | 30.65 | -0.1 | -0.33 | 30.78 | 30.94 | 30.38 | 1441288 |
| 1731627600 | 30.75 | -0.17 | -0.55 | 31.04 | 31.31 | 30.75 | 1278030 |
| 1731541200 | 30.92 | -0.16 | -0.51 | 31.34 | 31.43 | 30.66 | 1060232 |
| 1731454800 | 31.08 | -0.83 | -2.60 | 31.78 | 32.299999 | 30.97 | 1694107 |
| 1731368400 | 31.91 | 0.26 | 0.82 | 31.98 | 32.439999 | 31.865 | 2330439 |
| 1731109200 | 31.65 | 0.07 | 0.22 | 31.6 | 32.009999 | 31.4 | 3059760 |
| 1731022800 | 31.58 | 0.15 | 0.48 | 31.45 | 31.87 | 31.39 | 1004612 |
| 1730936400 | 31.43 | 0.37 | 1.19 | 31.37 | 31.7 | 30.87 | 1131091 |
| 1730850000 | 31.06 | 0.24 | 0.78 | 30.69 | 31.25 | 30.595 | 747843 |
| 1730763600 | 30.82 | 0.84 | 2.80 | 29.98 | 30.89 | 29.98 | 1831997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
