News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 2.85889947741 | 32.53 | 35.21 | 32.04 | 1199901 | 33.3360713 | CS |
| 4 | 1.37 | 4.26924275475 | 32.09 | 35.21 | 31.32 | 1380119 | 32.68480684 | CS |
| 12 | -3.68 | -9.9084544965 | 37.14 | 39.93 | 31.32 | 1740816 | 35.24359508 | CS |
| 26 | -1.71 | -4.8620983793 | 35.17 | 39.93 | 31.32 | 1674121 | 35.23128218 | CS |
| 52 | 3.27 | 10.8314011262 | 30.19 | 44.16 | 29.67 | 1688931 | 35.89447908 | CS |
| 156 | -3.93 | -10.5108317732 | 37.39 | 51.77 | 25.4302 | 1693308 | 36.98935503 | CS |
| 260 | -3.53 | -9.5431197621 | 36.99 | 52.059 | 14.31 | 2055576 | 34.28813558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 33.46 | -1.04 | -3.01 | 34.14 | 34.23 | 33.229999 | 1261006 |
| 1732578000 | 34.5 | 0.95 | 2.83 | 34.02 | 35.21 | 33.95 | 1413627 |
| 1732318800 | 33.549999 | 0.72 | 2.19 | 32.939999 | 33.98 | 32.875 | 1585976 |
| 1732232400 | 32.83 | 0.34 | 1.05 | 32.52 | 32.99 | 32.305 | 856954 |
| 1732146000 | 32.49 | -0.23 | -0.70 | 32.59 | 32.77 | 32.04 | 1003294 |
| 1732059600 | 32.72 | -0.25 | -0.76 | 32.53 | 32.86 | 32.259999 | 1139655 |
| 1731973200 | 32.97 | 0.07 | 0.21 | 32.79 | 33.53 | 32.65 | 1084891 |
| 1731714000 | 32.9 | 0.25 | 0.77 | 32.729999 | 32.99 | 32.28 | 1289970 |
| 1731627600 | 32.65 | 0.73 | 2.29 | 32.14 | 33 | 32.06 | 1465748 |
| 1731541200 | 31.92 | 0.1 | 0.31 | 31.91 | 32.84 | 31.885 | 1377765 |
| 1731454800 | 31.82 | -1.24 | -3.75 | 32.869999 | 32.869999 | 31.56 | 1287779 |
| 1731368400 | 33.06 | 0.14 | 0.43 | 33.34 | 33.63 | 32.96 | 1105030 |
| 1731109200 | 32.92 | -0.3 | -0.90 | 33.189999 | 33.34 | 32.6 | 1268055 |
| 1731022800 | 33.22 | -0.13 | -0.39 | 33.33 | 33.5 | 32.915 | 1443936 |
| 1730936400 | 33.35 | 1.18 | 3.67 | 33.6 | 34.15 | 32.909999 | 2067910 |
| 1730850000 | 32.17 | 0.35 | 1.10 | 31.5 | 32.22 | 31.32 | 1476149 |
| 1730763600 | 31.82 | -0.05 | -0.16 | 31.84 | 32.475 | 31.735 | 1254508 |
| 1730500800 | 31.87 | -0.08 | -0.25 | 31.97 | 32.08 | 31.6 | 1910654 |
| 1730414400 | 31.95 | -0.27 | -0.84 | 32.189999 | 32.61 | 31.94 | 1315076 |
| 1730328000 | 32.22 | -0.41 | -1.26 | 32.5 | 32.82 | 32.009999 | 1440543 |
| 1730241600 | 32.63 | -0.23 | -0.70 | 32.09 | 33.36 | 32.04 | 1814864 |
| 1730155200 | 32.86 | 1.01 | 3.17 | 32.04 | 33.33 | 32.04 | 2259021 |
| 1729896000 | 31.85 | 0.18 | 0.57 | 32.09 | 32.86 | 31.79 | 2822299 |
| 1729809600 | 31.67 | -2.46 | -7.21 | 34.76 | 35.12 | 31.44 | 3939340 |
| 1729723200 | 34.13 | -0.4 | -1.16 | 34.26 | 34.55 | 33.66 | 2107090 |
| 1729636800 | 34.53 | -0.96 | -2.70 | 35.02 | 35.25 | 34.28 | 1970756 |
| 1729550400 | 35.49 | -0.74 | -2.04 | 36.12 | 36.34 | 35.45 | 906916 |
| 1729291200 | 36.23 | -0.42 | -1.15 | 36.84 | 36.9361 | 36.21 | 1229769 |
| 1729204800 | 36.65 | 0.14 | 0.38 | 36.49 | 36.72 | 36.03 | 1683288 |
| 1729118400 | 36.51 | 1.27 | 3.60 | 35.53 | 36.595 | 35.53 | 1507908 |
| 1729032000 | 35.24 | -0.22 | -0.62 | 35.34 | 36.39 | 35.19 | 1872887 |
| 1728945600 | 35.46 | 0.68 | 1.96 | 34.9 | 35.535 | 34.19 | 1295057 |
| 1728686400 | 34.78 | 1.02 | 3.02 | 33.82 | 34.83 | 33.76 | 1082901 |
| 1728600000 | 33.76 | -0.2 | -0.59 | 33.77 | 34.07 | 33.54 | 1386000 |
| 1728513600 | 33.96 | -0.11 | -0.32 | 34.07 | 34.17 | 33.5 | 1100182 |
| 1728427200 | 34.07 | 0.26 | 0.77 | 33.479999 | 34.32 | 33.47 | 1391662 |
| 1728340800 | 33.81 | -0.97 | -2.79 | 34.48 | 34.48 | 33.159999 | 2338843 |
| 1728081600 | 34.78 | -0.41 | -1.17 | 36.45 | 36.535 | 34.72 | 2034977 |
| 1727995200 | 35.19 | -1.27 | -3.48 | 36.3 | 36.42 | 34.89 | 2665506 |
| 1727908800 | 36.46 | -1.56 | -4.10 | 36.46 | 37.12 | 36.175 | 3145620 |
| 1727822400 | 38.02 | -0.51 | -1.32 | 38.35 | 38.4273 | 37.599529 | 2346298 |
| 1727736000 | 38.53 | -0.84 | -2.13 | 39.05 | 39.25 | 38.39 | 1191316 |
| 1727476800 | 39.37 | 1.12 | 2.93 | 39.06 | 39.87 | 38.65 | 1210519 |
| 1727390400 | 38.25 | 0.07 | 0.18 | 38.58 | 39.13 | 38.15 | 1597405 |
| 1727304000 | 38.18 | -0.31 | -0.81 | 38.28 | 38.62 | 37.83 | 2429242 |
| 1727217600 | 38.49 | -0.2 | -0.52 | 38.89 | 38.915 | 38.1806 | 1843318 |
| 1727131200 | 38.69 | 0.11 | 0.29 | 38.7 | 39.455 | 38.3568 | 2150957 |
| 1726872000 | 38.58 | -0.95 | -2.40 | 39.8 | 39.8 | 38.58 | 6583862 |
| 1726785600 | 39.53 | 1.17 | 3.05 | 39.25 | 39.93 | 38.67 | 1978115 |
| 1726699200 | 38.36 | -0.48 | -1.24 | 38.96 | 39.8725 | 38.22 | 1936764 |
| 1726612800 | 38.84 | 0.88 | 2.32 | 38.38 | 39.51 | 38.26 | 1322734 |
| 1726526400 | 37.96 | 0.22 | 0.58 | 37.68 | 38.28 | 37.21 | 1461631 |
| 1726267200 | 37.74 | 2.27 | 6.40 | 36.02 | 37.985 | 36.02 | 2176366 |
| 1726180800 | 35.47 | 0.39 | 1.11 | 35.08 | 35.636 | 34.71 | 1335606 |
| 1726094400 | 35.08 | 0.21 | 0.60 | 34.66 | 35.12 | 34.28 | 1186194 |
| 1726008000 | 34.87 | -1.53 | -4.20 | 36.32 | 36.5 | 34.6 | 1827888 |
| 1725921600 | 36.4 | -0.07 | -0.19 | 36.49 | 37.135 | 36.2 | 1186482 |
| 1725662400 | 36.47 | -0.96 | -2.56 | 37.14 | 37.54 | 36.33 | 2424731 |
| 1725576000 | 37.43 | -0.09 | -0.24 | 37.74 | 37.96 | 37.115 | 1857435 |
| 1725489600 | 37.52 | 0.25 | 0.67 | 37.09 | 37.95 | 36.99 | 982851 |
| 1725403200 | 37.27 | -0.17 | -0.45 | 37.14 | 37.89 | 36.895 | 1076825 |
| 1725057600 | 37.44 | -0.1 | -0.27 | 37.85 | 37.97 | 37.17 | 1260095 |
| 1724971200 | 37.54 | -0.25 | -0.66 | 37.98 | 38.32 | 37.47 | 1135332 |
| 1724884800 | 37.79 | -0.52 | -1.36 | 37.64 | 38.095 | 37.58 | 1729253 |
| 1724798400 | 38.31 | 0.21 | 0.55 | 37.94 | 38.38 | 37.765 | 974443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
