News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -3.98042414356 | 30.65 | 30.91 | 29.43 | 885401 | 30.13440212 | CS |
| 4 | -4.01 | -11.9916267943 | 33.44 | 34.09 | 29.43 | 1364581 | 31.49568755 | CS |
| 12 | -4.34 | -12.8516434705 | 33.77 | 36.9361 | 29.43 | 1448741 | 32.79401717 | CS |
| 26 | -3 | -9.25069380204 | 32.43 | 39.93 | 29.43 | 1637832 | 34.93003356 | CS |
| 52 | -7.07 | -19.3698630137 | 36.5 | 44.16 | 29.43 | 1674112 | 35.82280645 | CS |
| 156 | -8.45 | -22.3072861668 | 37.88 | 51.77 | 25.4302 | 1655926 | 36.84047809 | CS |
| 260 | -8.08 | -21.5409224207 | 37.51 | 52.059 | 14.31 | 2053650 | 34.22395052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735861200 | 29.43 | -0.7 | -2.32 | 30.24 | 30.37 | 29.39 | 1362090 |
| 1735688400 | 30.13 | 0.44 | 1.48 | 29.82 | 30.37 | 29.72 | 1101159 |
| 1735602000 | 29.69 | -0.59 | -1.95 | 30 | 30.095 | 29.46 | 1106104 |
| 1735342800 | 30.28 | -0.51 | -1.66 | 30.54 | 30.89 | 30.05 | 741940 |
| 1735256400 | 30.79 | -0.04 | -0.13 | 30.65 | 30.91 | 30.52 | 592402 |
| 1735077840 | 30.83 | 0.13 | 0.42 | 30.73 | 30.855 | 30.3727 | 399698 |
| 1734997200 | 30.7 | -0.05 | -0.16 | 30.63 | 31.01 | 30.24 | 1272793 |
| 1734738000 | 30.75 | 0.58 | 1.92 | 30.22 | 31.15 | 30.185 | 5391604 |
| 1734651600 | 30.17 | -0.31 | -1.02 | 30.73 | 31.24 | 29.74 | 1913768 |
| 1734565200 | 30.48 | -1.08 | -3.42 | 31.65 | 32.38 | 30.33 | 1263699 |
| 1734478800 | 31.56 | -0.44 | -1.38 | 31.86 | 32.17 | 31.53 | 1026631 |
| 1734392400 | 32 | -0.59 | -1.81 | 32.32 | 32.46 | 31.75 | 1321561 |
| 1734133200 | 32.59 | -0.44 | -1.33 | 33 | 33.0182 | 32.299999 | 1424060 |
| 1734046800 | 33.03 | -0.25 | -0.75 | 33.36 | 33.59 | 33.03 | 1056687 |
| 1733960400 | 33.28 | 0.08 | 0.24 | 33.49 | 33.58 | 32.99 | 1406061 |
| 1733874000 | 33.2 | -0.35 | -1.04 | 33.549999 | 33.62 | 32.909999 | 1027783 |
| 1733787600 | 33.549999 | 0.52 | 1.57 | 33.32 | 34.09 | 33.25 | 1149584 |
| 1733528400 | 33.03 | 0.17 | 0.52 | 33.31 | 33.8 | 32.909999 | 1043998 |
| 1733442000 | 32.86 | -0.41 | -1.23 | 33.439999 | 33.6 | 32.7447 | 1322930 |
| 1733355600 | 33.27 | -0.55 | -1.63 | 33.409999 | 33.7299 | 33.08 | 1359987 |
| 1733269200 | 33.82 | -0.21 | -0.62 | 34 | 34.11 | 33.57 | 890143 |
| 1733182800 | 34.03 | 0.4 | 1.19 | 33.71 | 34.37 | 33.38 | 1053499 |
| 1732917840 | 33.63 | -0.11 | -0.33 | 33.92 | 34.1 | 33.5 | 616268 |
| 1732750800 | 33.74 | 0.28 | 0.84 | 33.62 | 34.09 | 33.62 | 1169276 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
