News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.065 | -5.97857556456 | 34.54 | 35.62 | 32.31 | 923967 | 33.6273323 | CS |
| 4 | -0.285 | -0.869963369963 | 32.76 | 36.76 | 32.31 | 895606 | 34.77978963 | CS |
| 12 | -2.935 | -8.28861903417 | 35.41 | 36.76 | 32.105 | 790727 | 34.06886066 | CS |
| 26 | 1.475 | 4.75806451613 | 31 | 37.57 | 30.91 | 719850 | 34.24580362 | CS |
| 52 | 3.415 | 11.7515485203 | 29.06 | 37.57 | 25.94 | 725177 | 31.03497607 | CS |
| 156 | 15.275 | 88.8081395349 | 17.2 | 37.57 | 13.255 | 826529 | 23.3722136 | CS |
| 260 | 23.725 | 271.142857143 | 8.75 | 37.57 | 4.05 | 1526565 | 15.47070403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 32.86 | 0.18 | 0.55 | 33.07 | 33.314999 | 32.31 | 1468136 |
| 1741646400 | 32.68 | -0.99 | -2.94 | 33.549999 | 33.8 | 32.57 | 920302 |
| 1741390800 | 33.67 | -0.46 | -1.35 | 33.87 | 34.26 | 33.509999 | 641048 |
| 1741304400 | 34.13 | -1.43 | -4.02 | 35.54 | 35.54 | 34.03 | 771038 |
| 1741218000 | 35.56 | 0.6 | 1.72 | 34.54 | 35.62 | 34.51 | 819309 |
| 1741131600 | 34.96 | -0.66 | -1.85 | 35.57 | 35.8 | 34.93 | 988411 |
| 1741045200 | 35.62 | 0.17 | 0.48 | 35.62 | 35.76 | 35.26 | 982776 |
| 1740786000 | 35.45 | 0.36 | 1.03 | 35.2 | 35.53 | 34.7 | 1186875 |
| 1740699600 | 35.09 | -0.21 | -0.59 | 35.16 | 35.44 | 34.8105 | 717142 |
| 1740613200 | 35.3 | -0.58 | -1.62 | 35.84 | 35.935 | 35.28 | 716543 |
| 1740526800 | 35.88 | -0.12 | -0.33 | 35.79 | 36.51 | 35.785 | 1169857 |
| 1740440400 | 36 | 0.19 | 0.53 | 36 | 36.44 | 35.77 | 721293 |
| 1740181200 | 35.81 | -0.12 | -0.33 | 36.28 | 36.5825 | 35.465 | 899064 |
| 1740094800 | 35.93 | 1.34 | 3.87 | 35.64 | 36.76 | 35.43 | 1204528 |
| 1740008400 | 34.59 | -0.12 | -0.35 | 34.48 | 34.74 | 34.36 | 704801 |
| 1739922000 | 34.71 | 0.46 | 1.34 | 34.2 | 34.72 | 34.17 | 697859 |
| 1739576400 | 34.25 | -0.26 | -0.75 | 34.54 | 35.08 | 34.22 | 748581 |
| 1739490000 | 34.51 | 0.93 | 2.77 | 33.73 | 34.63 | 33.65 | 1096971 |
| 1739403600 | 33.58 | 0.35 | 1.05 | 32.759999 | 33.79 | 32.7 | 561989 |
| 1739317200 | 33.229999 | 0.12 | 0.36 | 33.009999 | 33.33 | 33.009999 | 366807 |
| 1739230800 | 33.11 | -0.47 | -1.40 | 33.56 | 33.68 | 32.93 | 792257 |
| 1738971600 | 33.58 | -0.48 | -1.41 | 33.96 | 34.1 | 33.43 | 823677 |
| 1738885200 | 34.06 | -0.2 | -0.58 | 34.47 | 34.48 | 33.549999 | 745530 |
| 1738798800 | 34.26 | 0.94 | 2.82 | 33.68 | 34.43 | 33.43 | 1204648 |
| 1738712400 | 33.32 | 0.37 | 1.12 | 32.78 | 33.655 | 32.39 | 888975 |
| 1738626000 | 32.95 | 0.13 | 0.40 | 32.659999 | 33.08 | 32.45 | 683811 |
| 1738366800 | 32.82 | -0.48 | -1.44 | 33.08 | 33.3099 | 32.78 | 535536 |
| 1738280400 | 33.299999 | 0.53 | 1.62 | 33.09 | 33.335 | 32.79 | 354747 |
| 1738194000 | 32.77 | -0.4 | -1.21 | 33.03 | 33.5 | 32.619999 | 734642 |
| 1738107600 | 33.17 | -0.49 | -1.46 | 33.34 | 33.98 | 33.119999 | 743977 |
| 1738021200 | 33.66 | 0.85 | 2.59 | 32.84 | 33.67 | 32.84 | 641495 |
| 1737762000 | 32.81 | 0.16 | 0.49 | 32.53 | 32.952599 | 32.4911 | 762832 |
| 1737675600 | 32.65 | 0 | 0.00 | 32.65 | 32.65 | 32.65 | 0 |
| 1737589200 | 32.65 | -0.48 | -1.45 | 32.9 | 32.945 | 32.58 | 666887 |
| 1737502800 | 33.13 | -0.06 | -0.18 | 33.31 | 33.685 | 32.615 | 939287 |
| 1737157200 | 33.189999 | 0.34 | 1.04 | 33.189999 | 33.279899 | 32.9 | 725574 |
| 1737070800 | 32.85 | -0.1 | -0.30 | 33.009999 | 33.215 | 32.74 | 607884 |
| 1736984400 | 32.95 | -0.39 | -1.17 | 33.92 | 33.99 | 32.77 | 797879 |
| 1736898000 | 33.34 | 0.14 | 0.42 | 33.33 | 33.43 | 32.99 | 397372 |
| 1736811600 | 33.2 | 0.6 | 1.84 | 32.31 | 33.2 | 32.22 | 470351 |
| 1736552400 | 32.6 | -0.39 | -1.18 | 32.409999 | 32.659999 | 32.104999 | 776442 |
| 1736379600 | 32.99 | -0.18 | -0.54 | 32.955 | 33.03 | 32.729999 | 628098 |
| 1736293200 | 33.17 | -0.37 | -1.10 | 33.685 | 33.735 | 32.9 | 840836 |
| 1736206800 | 33.54 | -0.87 | -2.53 | 34.2 | 34.35 | 33.479999 | 392393 |
| 1735947600 | 34.41 | 0.4 | 1.18 | 34.14 | 34.44 | 34 | 420221 |
| 1735861200 | 34.01 | -0.12 | -0.35 | 34.09 | 34.35 | 33.77 | 413047 |
| 1735688400 | 34.13 | 0.23 | 0.68 | 34 | 34.32 | 33.845 | 753707 |
| 1735602000 | 33.9 | -0.12 | -0.35 | 33.855 | 34.015 | 33.61 | 362548 |
| 1735342800 | 34.02 | -0.49 | -1.42 | 34.36 | 34.53 | 33.86 | 433446 |
| 1735256400 | 34.51 | 0.3 | 0.88 | 34.04 | 34.6 | 33.96 | 378838 |
| 1735077840 | 34.21 | 0.13 | 0.38 | 34.03 | 34.24 | 33.92 | 440434 |
| 1734997200 | 34.08 | -0.26 | -0.76 | 34.32 | 34.32 | 33.71 | 1085412 |
| 1734738000 | 34.34 | -0.01 | -0.03 | 34.2 | 34.98 | 34.06 | 2543148 |
| 1734651600 | 34.35 | -0.23 | -0.67 | 34.88 | 35.23 | 34.35 | 1125065 |
| 1734565200 | 34.58 | -0.83 | -2.34 | 35.41 | 35.82 | 34.26 | 1204956 |
| 1734478800 | 35.41 | -0.09 | -0.25 | 35.265 | 35.54 | 35.225 | 750733 |
| 1734392400 | 35.5 | -0.03 | -0.08 | 35.53 | 35.71 | 35.41 | 718671 |
| 1734133200 | 35.53 | 0.03 | 0.08 | 35.3329 | 35.6 | 35.3329 | 506069 |
| 1734046800 | 35.5 | -0.08 | -0.22 | 35.54 | 35.9167 | 35.45 | 406904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
