News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.346220427005 | 34.66 | 35.91 | 34.31 | 5435642 | 34.83389476 | CS |
| 4 | 0.54 | 1.58823529412 | 34 | 35.91 | 33.445 | 5227500 | 34.52029162 | CS |
| 12 | 1.65 | 5.01672240803 | 32.89 | 35.91 | 31.22 | 4447411 | 33.41278208 | CS |
| 26 | 2.255 | 6.98466780239 | 32.285 | 35.91 | 31.22 | 4585052 | 33.11591984 | CS |
| 52 | 7.57 | 28.0682239525 | 26.97 | 35.91 | 25.93 | 4646572 | 30.83359934 | CS |
| 156 | 8.07 | 30.4873441632 | 26.47 | 35.91 | 22.2 | 5197841 | 28.28563737 | CS |
| 260 | 3.71 | 12.0337333766 | 30.83 | 35.91 | 18.12 | 5178634 | 28.05557696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 34.54 | -0.18 | -0.52 | 34.65 | 34.94 | 34.31 | 5309404 |
| 1741131600 | 34.72 | -0.95 | -2.66 | 35.74 | 35.91 | 34.65 | 8644623 |
| 1741045200 | 35.67 | 0.46 | 1.31 | 35.15 | 35.69 | 35.135 | 3403112 |
| 1740786000 | 35.21 | 0.76 | 2.21 | 34.78 | 35.28 | 34.575 | 4565634 |
| 1740699600 | 34.45 | -0.42 | -1.20 | 34.66 | 35.01 | 34.385 | 5255753 |
| 1740613200 | 34.87 | -0.11 | -0.31 | 34.93 | 35.105 | 34.71 | 3073129 |
| 1740526800 | 34.98 | 0.1 | 0.29 | 35 | 35.065 | 34.76 | 4635023 |
| 1740440400 | 34.88 | 0.16 | 0.46 | 34.88 | 35.15 | 34.51 | 5803660 |
| 1740181200 | 34.72 | 0.57 | 1.67 | 34.07 | 34.86 | 34.07 | 4496132 |
| 1740094800 | 34.15 | -0.24 | -0.70 | 34.31 | 34.485 | 34 | 5031270 |
| 1740008400 | 34.39 | 0.19 | 0.56 | 34.2 | 34.69 | 34.13 | 4760609 |
| 1739922000 | 34.2 | 0.47 | 1.39 | 33.74 | 34.27 | 33.71 | 4573140 |
| 1739576400 | 33.73 | -0.68 | -1.98 | 34.49 | 34.65 | 33.7 | 7403626 |
| 1739490000 | 34.41 | -0.11 | -0.32 | 34.2 | 34.88 | 33.445 | 10472534 |
| 1739403600 | 34.52 | 0 | 0.00 | 33.98 | 34.53 | 33.915 | 6924491 |
| 1739317200 | 34.52 | 0.29 | 0.85 | 34.165 | 34.54 | 33.76 | 4178528 |
| 1739230800 | 34.23 | 0.09 | 0.26 | 34.08 | 34.24 | 33.71 | 4823002 |
| 1738971600 | 34.14 | 0.03 | 0.09 | 34.15 | 34.27 | 33.87 | 3110044 |
| 1738885200 | 34.11 | 0.19 | 0.56 | 34 | 34.175 | 33.695 | 2898220 |
| 1738798800 | 33.92 | 0.31 | 0.92 | 33.96 | 33.99 | 33.6472 | 3233128 |
| 1738712400 | 33.61 | -0.2 | -0.59 | 33.7 | 33.95 | 33.35 | 3985491 |
| 1738626000 | 33.81 | 0.21 | 0.63 | 33.46 | 33.85 | 33.259999 | 5122275 |
| 1738366800 | 33.6 | 0.13 | 0.39 | 33.505 | 33.62 | 33.35 | 4384274 |
| 1738280400 | 33.47 | 0.74 | 2.26 | 33.159999 | 33.5 | 33.04 | 4391497 |
| 1738194000 | 32.729999 | -0.11 | -0.33 | 32.84 | 33.119999 | 32.659999 | 3682248 |
| 1738107600 | 32.84 | -0.67 | -2.00 | 33.479999 | 33.549999 | 32.659999 | 4506789 |
| 1738021200 | 33.509999 | 0.63 | 1.92 | 33.119999 | 33.53 | 32.24 | 5354608 |
| 1737762000 | 32.88 | 0.22 | 0.67 | 32.64 | 32.95 | 32.64 | 2687203 |
| 1737675600 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1737589200 | 32.659999 | -0.91 | -2.71 | 33.56 | 33.56 | 32.63 | 6137438 |
| 1737502800 | 33.57 | 0.32 | 0.96 | 33.45 | 33.79 | 33.38 | 4597830 |
| 1737157200 | 33.25 | 0.08 | 0.24 | 33.14 | 33.365 | 33.009999 | 4793261 |
| 1737070800 | 33.17 | 1.06 | 3.30 | 32.1 | 33.195 | 32.03 | 6654882 |
| 1736984400 | 32.11 | 0.13 | 0.41 | 32.27 | 32.43 | 31.99 | 4313632 |
| 1736898000 | 31.98 | 0.3 | 0.95 | 31.69 | 32.1 | 31.6 | 4253532 |
| 1736811600 | 31.68 | -0.05 | -0.16 | 31.77 | 31.8 | 31.22 | 4824096 |
| 1736552400 | 31.73 | -0.44 | -1.37 | 31.94 | 32.24 | 31.69 | 3819909 |
| 1736379600 | 32.17 | 0.17 | 0.53 | 31.95 | 32.18 | 31.605 | 3624697 |
| 1736293200 | 32 | 0.27 | 0.85 | 31.88 | 32.14 | 31.82 | 3498172 |
| 1736206800 | 31.73 | -0.54 | -1.67 | 32.159999 | 32.24 | 31.655 | 3865184 |
| 1735947600 | 32.27 | 0.09 | 0.28 | 32.259999 | 32.5 | 32.15 | 3134717 |
| 1735861200 | 32.18 | -0.28 | -0.86 | 32.58 | 32.68 | 32.08 | 2861784 |
| 1735688400 | 32.46 | 0.07 | 0.22 | 32.45 | 32.59 | 32.189999 | 3592613 |
| 1735602000 | 32.39 | -0.13 | -0.40 | 32.409999 | 32.455 | 32.064999 | 2513860 |
| 1735342800 | 32.52 | -0.1 | -0.31 | 32.479999 | 32.75 | 32.33 | 2271243 |
| 1735256400 | 32.619999 | 0.02 | 0.06 | 32.58 | 32.68 | 32.43 | 1636438 |
| 1735077840 | 32.6 | 0.19 | 0.59 | 32.409999 | 32.615 | 32.3249 | 964202 |
| 1734997200 | 32.409999 | -0.02 | -0.06 | 32.28 | 32.465 | 32.11 | 3014810 |
| 1734738000 | 32.43 | 0.41 | 1.28 | 31.87 | 32.46 | 31.85 | 10037136 |
| 1734651600 | 32.02 | 0.43 | 1.36 | 31.54 | 32.29 | 31.52 | 5326905 |
| 1734565200 | 31.59 | -0.67 | -2.08 | 32.159999 | 32.299999 | 31.575 | 4361915 |
| 1734478800 | 32.259999 | -0.06 | -0.19 | 32.159999 | 32.479999 | 32.119999 | 4166173 |
| 1734392400 | 32.32 | 0.03 | 0.09 | 32.35 | 32.78 | 32.299999 | 4053678 |
| 1734133200 | 32.29 | 0 | 0.00 | 32.32 | 32.57 | 32.18 | 2872584 |
| 1734046800 | 32.29 | -0.44 | -1.34 | 32.89 | 32.915 | 32.29 | 4012677 |
| 1733960400 | 32.729999 | -0.19 | -0.58 | 33.1 | 33.125 | 32.67 | 4023899 |
| 1733874000 | 32.92 | -0.23 | -0.69 | 33.02 | 33.02 | 32.4 | 4541800 |
| 1733787600 | 33.15 | -0.45 | -1.34 | 33.53 | 33.6 | 33.13 | 3854239 |
| 1733528400 | 33.6 | -0.49 | -1.44 | 34.02 | 34.14 | 33.56 | 3815821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
