News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.68 | -5.32825880114 | 31.53 | 32.615 | 29.4 | 56267 | 31.20159844 | CS |
| 4 | -5.94 | -16.5968147527 | 35.79 | 36.77 | 29.4 | 42443 | 33.41432224 | CS |
| 12 | -4.515 | -13.1383675251 | 34.365 | 39.92 | 29.4 | 46979 | 34.33345801 | CS |
| 26 | -1.59 | -5.0572519084 | 31.44 | 39.92 | 28.16 | 33931 | 33.29397738 | CS |
| 52 | 6.02 | 25.262274444 | 23.83 | 39.92 | 22.89 | 31615 | 30.89885808 | CS |
| 156 | -15.75 | -34.5394736842 | 45.6 | 49.76 | 20.5009 | 32973 | 31.97301327 | CS |
| 260 | 6.54 | 28.0566280566 | 23.31 | 67.6 | 10.3255 | 46733 | 32.90293237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 29.85 | 0.18 | 0.61 | 30.09 | 30.23 | 29.32 | 52865 |
| 1741646400 | 29.67 | -2.01 | -6.34 | 31.05 | 31.36 | 29.4 | 74746 |
| 1741390800 | 31.68 | 0.07 | 0.22 | 31.69 | 32.06 | 30.82 | 53797 |
| 1741304400 | 31.61 | -0.62 | -1.92 | 31.91 | 32.125 | 31.407 | 20291 |
| 1741218000 | 32.229999 | 0.75 | 2.38 | 31.7 | 32.615 | 31.445 | 58108 |
| 1741131600 | 31.48 | -0.53 | -1.66 | 31.53 | 32.21 | 30.51 | 74462 |
| 1741045200 | 32.009999 | -1.54 | -4.59 | 33.47 | 33.73 | 31.83 | 45001 |
| 1740786000 | 33.549999 | 0.84 | 2.57 | 32.71 | 33.7 | 32.665 | 32196 |
| 1740699600 | 32.71 | -0.31 | -0.94 | 33.09 | 33.27 | 32.59 | 24242 |
| 1740613200 | 33.02 | 0.25 | 0.76 | 32.63 | 33.205 | 32.63 | 31263 |
| 1740526800 | 32.77 | -0.09 | -0.27 | 33.09 | 33.18 | 32.485 | 32879 |
| 1740440400 | 32.86 | -1.41 | -4.11 | 34.58 | 34.58 | 32.85 | 32811 |
| 1740181200 | 34.27 | -1.06 | -3.00 | 35.74 | 35.74 | 34.16 | 33773 |
| 1740094800 | 35.33 | -0.99 | -2.73 | 36.53 | 36.53 | 35.03 | 38844 |
| 1740008400 | 36.32 | -0.01 | -0.03 | 36.33 | 36.4 | 36.02 | 38437 |
| 1739922000 | 36.33 | 0.12 | 0.33 | 36.21 | 36.77 | 35.87 | 37932 |
| 1739576400 | 36.21 | 0.31 | 0.86 | 36.22 | 36.53 | 36.01 | 29024 |
| 1739490000 | 35.9 | 0.31 | 0.87 | 35.99 | 36.2 | 35.5 | 34322 |
| 1739403600 | 35.59 | -0.18 | -0.50 | 35.44 | 36.41 | 35.18 | 62768 |
| 1739317200 | 35.77 | -0.45 | -1.24 | 35.79 | 36.5235 | 35.49 | 51582 |
| 1739230800 | 36.22 | 0.73 | 2.06 | 35.42 | 36.65 | 34.9801 | 78054 |
| 1738971600 | 35.49 | -0.67 | -1.85 | 36.23 | 36.29 | 35.44 | 49669 |
| 1738885200 | 36.16 | -0.78 | -2.11 | 39.92 | 39.92 | 34.58 | 75471 |
| 1738798800 | 36.94 | 0.45 | 1.23 | 36.67 | 37 | 36.42 | 60173 |
| 1738712400 | 36.49 | 0.47 | 1.30 | 35.81 | 36.54 | 35.81 | 67871 |
| 1738626000 | 36.02 | 0.23 | 0.64 | 34.85 | 36.13 | 34.62 | 36763 |
| 1738366800 | 35.79 | -0.69 | -1.89 | 36.455 | 36.73 | 35.68 | 61770 |
| 1738280400 | 36.48 | -0.19 | -0.52 | 37.02 | 37.02 | 36.18 | 28309 |
| 1738194000 | 36.67 | 0.09 | 0.25 | 36.27 | 37.19 | 35.915 | 36398 |
| 1738107600 | 36.58 | 0.51 | 1.41 | 36.26 | 36.81 | 35.98 | 63168 |
| 1738021200 | 36.07 | -0.26 | -0.72 | 35.91 | 36.47 | 35.78 | 48250 |
| 1737762000 | 36.33 | 0.3 | 0.83 | 35.85 | 36.65 | 35.7101 | 57441 |
| 1737675600 | 36.03 | 0 | 0.00 | 36.03 | 36.03 | 36.03 | 0 |
| 1737589200 | 36.03 | 0.36 | 1.01 | 35.8 | 36.28 | 35.2804 | 50154 |
| 1737502800 | 35.67 | -0.02 | -0.06 | 35.87 | 36.3 | 35.41 | 49905 |
| 1737157200 | 35.69 | 0.63 | 1.80 | 35.32 | 36.798 | 35.32 | 55207 |
| 1737070800 | 35.06 | 0.58 | 1.68 | 34.24 | 35.06 | 34.16 | 76619 |
| 1736984400 | 34.48 | 1.2 | 3.61 | 34.28 | 34.735 | 33.71 | 92521 |
| 1736898000 | 33.28 | 0.91 | 2.81 | 32.479999 | 33.4 | 32.479999 | 66145 |
| 1736811600 | 32.369999 | 0.95 | 3.02 | 30.8 | 32.479999 | 30.61 | 73693 |
| 1736552400 | 31.42 | -1.37 | -4.18 | 31.96 | 32.9 | 31.37 | 38554 |
| 1736379600 | 32.79 | -0.18 | -0.55 | 32.5 | 33.13 | 32.409999 | 30894 |
| 1736293200 | 32.97 | -0.33 | -0.99 | 33.31 | 33.33 | 32.46 | 41868 |
| 1736206800 | 33.299999 | -0.6 | -1.77 | 33.9 | 34.05 | 33.06 | 46942 |
| 1735947600 | 33.9 | 0.48 | 1.44 | 33.43 | 34.03 | 33.2 | 63832 |
| 1735861200 | 33.42 | -0.56 | -1.65 | 33.98 | 34.33 | 33.07 | 43015 |
| 1735688400 | 33.98 | 0.48 | 1.43 | 33.75 | 34.7 | 33.75 | 37413 |
| 1735602000 | 33.5 | -0.22 | -0.65 | 33.18 | 33.99 | 33.13 | 30547 |
| 1735342800 | 33.72 | -0.91 | -2.63 | 34.32 | 35.01 | 33.545 | 34755 |
| 1735256400 | 34.63 | 1.27 | 3.81 | 32.799999 | 34.95 | 32.799999 | 30285 |
| 1735077840 | 33.36 | 0.54 | 1.65 | 32.97 | 33.439999 | 32.58 | 13639 |
| 1734997200 | 32.82 | -1.04 | -3.07 | 33.49 | 33.85 | 32.72 | 34897 |
| 1734738000 | 33.86 | 0.92 | 2.79 | 32.07 | 34.3751 | 32.07 | 64120 |
| 1734651600 | 32.939999 | 0.44 | 1.35 | 32.979999 | 33.77 | 32.08 | 29150 |
| 1734565200 | 32.5 | -1.44 | -4.24 | 33.92 | 35.23 | 32.18 | 50143 |
| 1734478800 | 33.94 | -0.23 | -0.67 | 34.17 | 34.4 | 33.87 | 33884 |
| 1734392400 | 34.17 | 0.08 | 0.23 | 34.16 | 35.2362 | 34 | 40639 |
| 1734133200 | 34.09 | 0.38 | 1.13 | 33.61 | 34.33 | 33.61 | 17530 |
| 1734046800 | 33.71 | -0.24 | -0.71 | 34.19 | 34.19 | 33.71 | 36446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
