News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2801 | -3.94848858729 | 32.42 | 32.9799 | 30.04 | 207615 | 31.37724201 | CS |
| 4 | 0.5399 | 1.76437908497 | 30.6 | 33.16 | 29.29 | 281234 | 31.41944997 | CS |
| 12 | -5.447 | -14.8878423698 | 36.5869 | 38.94 | 29.11 | 427216 | 33.37005878 | CS |
| 26 | 8.4099 | 36.9991201056 | 22.73 | 38.94 | 19.53 | 337920 | 30.39155163 | CS |
| 52 | 14.9199 | 91.9845869297 | 16.22 | 38.94 | 14.77 | 313682 | 25.74199531 | CS |
| 156 | 2.1699 | 7.4901622368 | 28.97 | 38.94 | 6.75 | 221795 | 19.75080053 | CS |
| 260 | 8.1099 | 35.2145028224 | 23.03 | 39.2292 | 6.75 | 175143 | 21.99362972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 31.14 | 0.33 | 1.07 | 30.94 | 31.17 | 30.33 | 213333 |
| 1739490000 | 30.81 | 0.65 | 2.16 | 30.48 | 30.91 | 30.04 | 219832 |
| 1739403600 | 30.16 | -1.39 | -4.41 | 31.28 | 31.5 | 30.135 | 203398 |
| 1739317200 | 31.55 | -0.76 | -2.35 | 31.98 | 32.049999 | 31.18 | 188082 |
| 1739230800 | 32.31 | 0.23 | 0.72 | 32.27 | 32.64 | 31.68 | 173392 |
| 1738971600 | 32.08 | -0.18 | -0.56 | 32.42 | 32.9799 | 31.74 | 273788 |
| 1738885200 | 32.259999 | 0.09 | 0.28 | 32.2 | 32.65 | 31.58 | 207008 |
| 1738798800 | 32.17 | -0.34 | -1.05 | 32.54 | 33.159999 | 32.085 | 362978 |
| 1738712400 | 32.509999 | 0.7 | 2.20 | 32 | 32.53 | 31.6891 | 386077 |
| 1738626000 | 31.81 | -0.15 | -0.47 | 31.47 | 32.159999 | 30.97 | 281594 |
| 1738366800 | 31.96 | -0.12 | -0.37 | 31.95 | 32.34 | 31.44 | 355677 |
| 1738280400 | 32.08 | 0.12 | 0.38 | 32.11 | 32.68 | 31.49 | 245781 |
| 1738194000 | 31.96 | 1.56 | 5.13 | 30 | 31.98 | 29.71 | 446454 |
| 1738107600 | 30.4 | 0.5 | 1.67 | 30.07 | 30.85 | 29.49 | 255466 |
| 1738021200 | 29.9 | -0.49 | -1.61 | 29.495 | 30.36 | 29.29 | 268085 |
| 1737762000 | 30.39 | -0.85 | -2.72 | 30.62 | 31.01 | 30.2 | 205918 |
| 1737675600 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
| 1737589200 | 31.24 | -0.01 | -0.03 | 31.34 | 31.7299 | 31 | 261859 |
| 1737502800 | 31.25 | 1.11 | 3.68 | 30.745 | 31.52 | 30.2 | 335206 |
| 1737157200 | 30.14 | -0.1 | -0.33 | 30.6 | 30.75 | 29.7612 | 423570 |
| 1737070800 | 30.24 | -0.1 | -0.33 | 30.54 | 30.8676 | 30.06 | 565971 |
| 1736984400 | 30.34 | -0.05 | -0.16 | 31.56 | 31.63 | 30.25 | 343951 |
| 1736898000 | 30.39 | 0.14 | 0.46 | 30.57 | 30.7233 | 30.1247 | 761707 |
| 1736811600 | 30.25 | 0 | 0.00 | 29.61 | 30.27 | 29.11 | 373509 |
| 1736552400 | 30.25 | -1.4 | -4.42 | 31.02 | 31.61 | 29.84 | 515102 |
| 1736379600 | 31.65 | -0.21 | -0.66 | 31.87 | 32.22 | 31.07 | 536557 |
| 1736293200 | 31.86 | -1.13 | -3.43 | 33.049999 | 33.049999 | 30.95 | 969883 |
| 1736206800 | 32.99 | -2.01 | -5.74 | 35.55 | 35.645 | 32.9 | 510227 |
| 1735947600 | 35 | 2.36 | 7.23 | 32.86 | 35.13 | 32.86 | 777795 |
| 1735861200 | 32.64 | -0.03 | -0.09 | 32.67 | 32.88 | 31.94 | 540377 |
| 1735688400 | 32.67 | -0.64 | -1.92 | 33.43 | 33.43 | 32.24 | 321405 |
| 1735602000 | 33.31 | 0.3 | 0.91 | 32.5 | 33.6 | 31.95 | 313020 |
| 1735342800 | 33.009999 | -0.36 | -1.08 | 33.5 | 33.655 | 32.619999 | 467588 |
| 1735256400 | 33.369999 | -0.52 | -1.53 | 33.62 | 33.76 | 32.9906 | 488760 |
| 1735077840 | 33.89 | 0.58 | 1.74 | 33.509999 | 34.16 | 32.9626 | 173212 |
| 1734997200 | 33.31 | -0.89 | -2.60 | 34.2 | 34.435 | 32.85 | 251294 |
| 1734738000 | 34.2 | 1.25 | 3.79 | 32.9 | 34.39 | 32.6 | 1268322 |
| 1734651600 | 32.95 | -0.81 | -2.40 | 33.38 | 35.18 | 32.59 | 310584 |
| 1734565200 | 33.76 | -1.95 | -5.46 | 35.59 | 35.84 | 33.350099 | 668101 |
| 1734478800 | 35.71 | -0.04 | -0.11 | 35.71 | 35.98 | 35.1 | 462174 |
| 1734392400 | 35.75 | 1.4 | 4.08 | 34.38 | 35.86 | 34.36 | 339045 |
| 1734133200 | 34.35 | -0.61 | -1.74 | 34.68 | 35.11 | 34.12 | 317066 |
| 1734046800 | 34.96 | 1.33 | 3.95 | 33.46 | 35.14 | 32.68 | 540181 |
| 1733960400 | 33.63 | 1.51 | 4.70 | 32.59 | 34.09 | 32.39 | 723350 |
| 1733874000 | 32.119999 | -1.47 | -4.38 | 33.27 | 33.82 | 31.635 | 800519 |
| 1733787600 | 33.59 | -1.02 | -2.95 | 34.6 | 34.75 | 32.45 | 738389 |
| 1733528400 | 34.61 | -2.54 | -6.84 | 37.15 | 37.42 | 34.36 | 748501 |
| 1733442000 | 37.15 | -0.16 | -0.43 | 37.31 | 37.9999 | 36.76 | 223035 |
| 1733355600 | 37.31 | -0.72 | -1.89 | 38.11 | 38.11 | 36.83 | 370121 |
| 1733269200 | 38.03 | -0.32 | -0.83 | 37.95 | 38.57 | 37.26 | 331197 |
| 1733182800 | 38.35 | 0.54 | 1.43 | 37.97 | 38.94 | 37.2 | 585147 |
| 1732917840 | 37.81 | -0.12 | -0.32 | 38.2 | 38.45 | 37.63 | 178002 |
| 1732750800 | 37.93 | -0.16 | -0.42 | 38.2 | 38.455 | 36.58 | 813938 |
| 1732664400 | 38.09 | 0.28 | 0.74 | 37.76 | 38.76 | 37.27 | 356076 |
| 1732578000 | 37.81 | 1.37 | 3.76 | 37 | 37.9 | 36.49 | 378056 |
| 1732318800 | 36.44 | 0.13 | 0.36 | 36.6 | 36.97 | 35.7407 | 309829 |
| 1732232400 | 36.31 | -0.12 | -0.33 | 36.35 | 37 | 35.92 | 333798 |
| 1732146000 | 36.43 | 0.66 | 1.85 | 35.75 | 36.45 | 34.81 | 259529 |
| 1732059600 | 35.77 | 0.55 | 1.56 | 35 | 36.56 | 34.6985 | 420093 |
| 1731973200 | 35.22 | 1.72 | 5.13 | 33.67 | 35.5 | 33.5 | 879025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
