News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.378126817917 | 34.38 | 34.415 | 33.32 | 3758015 | 34.07143873 | CS |
| 4 | 1.51 | 4.61209529627 | 32.74 | 34.49 | 32.53 | 4335843 | 33.49485832 | CS |
| 12 | 5.51 | 19.1718858733 | 28.74 | 34.49 | 28.42 | 3983116 | 31.82177828 | CS |
| 26 | 7.03 | 25.8265980896 | 27.22 | 34.49 | 26.255 | 4127506 | 29.83680204 | CS |
| 52 | 7.71 | 29.0504898267 | 26.54 | 34.49 | 22.86 | 4730949 | 27.55534721 | CS |
| 156 | 10.31 | 43.0659983292 | 23.94 | 34.49 | 22.86 | 4404256 | 27.68143024 | CS |
| 260 | 4.51 | 15.1647612643 | 29.74 | 34.49 | 19.56 | 4032565 | 26.6961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 34.27 | 0.19 | 0.56 | 34.18 | 34.35 | 34.03 | 3317416 |
| 1726872000 | 34.08 | 0.25 | 0.74 | 33.88 | 34.14 | 33.73 | 6689022 |
| 1726785600 | 33.83 | -0.24 | -0.70 | 33.78 | 33.89 | 33.32 | 4095548 |
| 1726699200 | 34.07 | -0.11 | -0.32 | 34.2 | 34.37 | 33.85 | 2453392 |
| 1726612800 | 34.18 | -0.2 | -0.58 | 34.34 | 34.415 | 34.13 | 2386130 |
| 1726526400 | 34.38 | 0.32 | 0.94 | 34.18 | 34.49 | 34.14 | 3613599 |
| 1726267200 | 34.06 | 0.43 | 1.28 | 33.72 | 34.14 | 33.66 | 3953422 |
| 1726180800 | 33.63 | 0.07 | 0.21 | 33.66 | 33.76 | 33.35 | 4370819 |
| 1726094400 | 33.56 | 0.05 | 0.15 | 33.439999 | 33.59 | 33.03 | 5306559 |
| 1726008000 | 33.509999 | 0.06 | 0.18 | 33.5 | 33.84 | 33.244999 | 6661575 |
| 1725921600 | 33.45 | 0.25 | 0.75 | 33.22 | 33.53 | 33.189999 | 4744720 |
| 1725662400 | 33.2 | -0.2 | -0.60 | 33.45 | 33.49 | 33.159999 | 3197207 |
| 1725576000 | 33.4 | 0.18 | 0.54 | 33.49 | 33.5 | 33.244999 | 2650615 |
| 1725489600 | 33.22 | 0.03 | 0.09 | 33.31 | 33.56 | 33.08 | 2565510 |
| 1725403200 | 33.189999 | 0.13 | 0.39 | 33.119999 | 33.34 | 32.92 | 2869158 |
| 1725057600 | 33.06 | 0.24 | 0.73 | 32.95 | 33.125 | 32.81 | 9601737 |
| 1724971200 | 32.82 | -0.04 | -0.12 | 32.84 | 32.875 | 32.53 | 3212443 |
| 1724884800 | 32.86 | 0.14 | 0.43 | 32.81 | 33.095 | 32.77 | 5831435 |
| 1724798400 | 32.72 | -0.09 | -0.27 | 32.74 | 32.96 | 32.64 | 5433695 |
| 1724712000 | 32.81 | 0.19 | 0.58 | 32.74 | 33.009999 | 32.689999 | 5225589 |
| 1724452800 | 32.619999 | 0.05 | 0.15 | 32.619999 | 32.744999 | 32.509999 | 3158248 |
| 1724366400 | 32.57 | 0.25 | 0.77 | 32.27 | 32.59 | 32.27 | 2171335 |
| 1724280000 | 32.32 | 0.17 | 0.53 | 32.1 | 32.445 | 32.1 | 4590315 |
| 1724193600 | 32.15 | 0.02 | 0.06 | 32.09 | 32.255 | 32.02 | 3384859 |
| 1724107200 | 32.13 | 0.23 | 0.72 | 31.9 | 32.174999 | 31.9 | 2376795 |
| 1723848000 | 31.9 | 0.17 | 0.54 | 31.88 | 32 | 31.7 | 8375765 |
| 1723761600 | 31.73 | -0.11 | -0.35 | 31.68 | 31.77 | 31.395 | 3266172 |
| 1723675200 | 31.84 | 0.2 | 0.63 | 31.64 | 31.97 | 31.515 | 2755711 |
| 1723588800 | 31.64 | 0.08 | 0.25 | 31.68 | 31.7 | 31.47 | 2997553 |
| 1723502400 | 31.56 | 0.21 | 0.67 | 31.32 | 31.6 | 31.285 | 2800579 |
| 1723243200 | 31.35 | 0.3 | 0.97 | 31.07 | 31.4 | 30.66 | 4434601 |
| 1723156800 | 31.05 | -0.05 | -0.16 | 30.89 | 31.155 | 30.74 | 3718985 |
| 1723070400 | 31.1 | 0.16 | 0.52 | 31.65 | 31.65 | 30.85 | 5589702 |
| 1722984000 | 30.94 | 0.37 | 1.21 | 30.6 | 31.315 | 30.55 | 5925237 |
| 1722897600 | 30.57 | -1.24 | -3.90 | 31.84 | 31.9 | 30.53 | 5980962 |
| 1722638400 | 31.81 | 0.05 | 0.16 | 32 | 32.38 | 31.46 | 5212750 |
| 1722552000 | 31.76 | 0.51 | 1.63 | 31.42 | 31.82 | 31.15 | 3325494 |
| 1722465600 | 31.25 | -0.17 | -0.54 | 31.24 | 31.36 | 31.02 | 2910876 |
| 1722379200 | 31.42 | 0.09 | 0.29 | 31.27 | 31.485 | 31.17 | 3809010 |
| 1722292800 | 31.33 | 0 | 0.00 | 31.44 | 31.46 | 31.01 | 3514405 |
| 1722033600 | 31.33 | 0.25 | 0.80 | 31.25 | 31.46 | 31.16 | 2162265 |
| 1721947200 | 31.08 | 0.07 | 0.23 | 31.19 | 31.545 | 31.04 | 5481020 |
| 1721860800 | 31.01 | 0.45 | 1.47 | 30.86 | 31.12 | 30.61 | 3496491 |
| 1721774400 | 30.56 | -0.24 | -0.78 | 30.81 | 30.82 | 30.52 | 5768150 |
| 1721688000 | 30.8 | 0.31 | 1.02 | 30.53 | 30.88 | 30.49 | 2322010 |
| 1721428800 | 30.49 | -0.18 | -0.59 | 30.84 | 30.84 | 30.22 | 2917887 |
| 1721342400 | 30.67 | -0.02 | -0.07 | 30.54 | 31.125 | 30.52 | 3256701 |
| 1721256000 | 30.69 | 0.66 | 2.20 | 30.12 | 30.88 | 30.06 | 2892020 |
| 1721169600 | 30.03 | 0.3 | 1.01 | 29.94 | 30.105 | 29.79 | 3620184 |
| 1721083200 | 29.73 | -0.34 | -1.13 | 29.97 | 30.0975 | 29.67 | 3055167 |
| 1720824000 | 30.07 | 0.37 | 1.25 | 29.87 | 30.24 | 29.76 | 3596543 |
| 1720737600 | 29.7 | 0.49 | 1.68 | 29.5 | 29.92 | 29.37 | 3455522 |
| 1720651200 | 29.21 | 0.3 | 1.04 | 29.06 | 29.215 | 28.78 | 3627089 |
| 1720564800 | 28.91 | 0.34 | 1.19 | 28.515 | 29.175 | 28.515 | 4870896 |
| 1720478400 | 28.57 | 0.03 | 0.11 | 28.64 | 28.735 | 28.42 | 3434696 |
| 1720219200 | 28.54 | -0.1 | -0.35 | 28.63 | 28.785 | 28.5 | 6199653 |
| 1720040640 | 28.64 | 0.07 | 0.25 | 28.55 | 28.97 | 28.535 | 2031746 |
| 1719960000 | 28.57 | -0.13 | -0.45 | 28.74 | 28.74 | 28.54 | 2529557 |
| 1719873600 | 28.7 | -0.3 | -1.03 | 28.92 | 29.03 | 28.6401 | 4268633 |
| 1719614400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1719528000 | 29 | -0.02 | -0.07 | 29.08 | 29.17 | 28.97 | 5492072 |
| 1719441600 | 29.02 | 0.19 | 0.66 | 28.67 | 29.05 | 28.52 | 4590222 |
| 1719355200 | 28.83 | -0.05 | -0.17 | 28.83 | 28.88 | 28.5 | 4371705 |
| 1719268800 | 28.88 | 0.56 | 1.98 | 28.29 | 28.97 | 28.29 | 2998352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
