News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.291885580852 | 34.26 | 34.6 | 33.26 | 3233417 | 33.84838153 | CS |
| 4 | -0.84 | -2.4 | 35 | 35.9 | 31.46 | 4198319 | 33.58962284 | CS |
| 12 | -4.02 | -10.529072813 | 38.18 | 38.18 | 31.43 | 4357468 | 33.8966905 | CS |
| 26 | -13.59 | -28.4607329843 | 47.75 | 49.13 | 31.43 | 4122179 | 38.31292883 | CS |
| 52 | -15.94 | -31.8163672655 | 50.1 | 50.12 | 31.43 | 3593737 | 41.6887478 | CS |
| 156 | -35.04 | -50.6358381503 | 69.2 | 74.09 | 31.43 | 2942175 | 53.22834315 | CS |
| 260 | -28.33 | -45.3352536406 | 62.49 | 74.09 | 31.43 | 3043748 | 55.89455669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 33.95 | 0 | 0.00 | 33.95 | 33.95 | 33.95 | 0 |
| 1741041600 | 33.95 | 0.53 | 1.59 | 33.43 | 34 | 33.4 | 3428101 |
| 1740782400 | 33.42 | -0.36 | -1.07 | 33.91 | 33.99 | 33.259999 | 2577396 |
| 1740696000 | 33.78 | 0.22 | 0.66 | 33.6 | 33.92 | 33.42 | 1887981 |
| 1740609600 | 33.56 | -0.67 | -1.96 | 34.19 | 34.23 | 33.259999 | 3391802 |
| 1740523200 | 34.23 | -0.09 | -0.26 | 34.26 | 34.6 | 34.13 | 4881804 |
| 1740436800 | 34.32 | 0.22 | 0.65 | 34.05 | 34.67 | 34.05 | 2332131 |
| 1740177600 | 34.1 | 0.69 | 2.07 | 33.39 | 34.3 | 33.31 | 3873255 |
| 1740091200 | 33.409999 | 0.08 | 0.24 | 33.21 | 33.45 | 33.08 | 2661045 |
| 1740004800 | 33.33 | 0.2 | 0.60 | 33.2 | 33.62 | 32.86 | 2522787 |
| 1739918400 | 33.13 | -0.65 | -1.92 | 33.54 | 33.73 | 33.08 | 4084173 |
| 1739572800 | 33.78 | 0.26 | 0.78 | 33.509999 | 33.85 | 33.33 | 4411591 |
| 1739486400 | 33.52 | 0.29 | 0.87 | 33.34 | 33.87 | 33.259999 | 2452786 |
| 1739400000 | 33.229999 | 0.54 | 1.65 | 32.65 | 33.33 | 32.549999 | 2226649 |
| 1739313600 | 32.689999 | 0.48 | 1.49 | 32.07 | 32.78 | 31.91 | 3671914 |
| 1739227200 | 32.21 | 0.59 | 1.87 | 31.85 | 32.57 | 31.85 | 4911682 |
| 1738968000 | 31.62 | -2.08 | -6.17 | 33.4 | 33.5 | 31.46 | 9499711 |
| 1738881600 | 33.7 | -2.2 | -6.13 | 35.85 | 35.88 | 33.25 | 9679959 |
| 1738795200 | 35.9 | 0.99 | 2.84 | 35 | 35.9 | 34.79 | 8197249 |
| 1738708800 | 34.91 | -0.08 | -0.23 | 35 | 35.44 | 34.8 | 3076042 |
| 1738622400 | 34.99 | 0.38 | 1.10 | 33.46 | 35.08 | 33.46 | 4703039 |
| 1738363200 | 34.61 | 0 | 0.00 | 34.59 | 34.97 | 34.41 | 3339974 |
| 1738276800 | 34.61 | 0.4 | 1.17 | 34.29 | 34.86 | 34.03 | 2790600 |
| 1738190400 | 34.21 | -0.2 | -0.58 | 34.33 | 34.66 | 34.15 | 1918981 |
| 1738104000 | 34.41 | -0.15 | -0.43 | 34.97 | 35.13 | 34.37 | 3729547 |
| 1738017600 | 34.56 | 0.79 | 2.34 | 33.89 | 34.8 | 33.89 | 3596521 |
| 1737758400 | 33.77 | 0.39 | 1.17 | 33.39 | 33.84 | 33.17 | 5256966 |
| 1737672000 | 33.38 | 0.04 | 0.12 | 33.4 | 33.8 | 33.29 | 2686884 |
| 1737585600 | 33.34 | -0.2 | -0.60 | 33.47 | 33.54 | 33.06 | 3333995 |
| 1737499200 | 33.54 | -0.08 | -0.24 | 33 | 33.65 | 32.96 | 5061708 |
| 1737412800 | 33.62 | 0.12 | 0.36 | 33.5 | 33.76 | 33.479999 | 1643636 |
| 1737153600 | 33.5 | 0.66 | 2.01 | 33.08 | 33.509999 | 33.04 | 5438230 |
| 1737067200 | 32.84 | 0.3 | 0.92 | 32.6 | 32.979999 | 32.35 | 3714987 |
| 1736980800 | 32.54 | 0.15 | 0.46 | 32.5 | 32.81 | 32.49 | 3518639 |
| 1736894400 | 32.39 | -0.99 | -2.97 | 32.5 | 32.58 | 31.43 | 6864084 |
| 1736808000 | 33.38 | 0.28 | 0.85 | 33.15 | 33.47 | 32.83 | 4385200 |
| 1736548800 | 33.1 | -0.59 | -1.75 | 33.5 | 33.509999 | 32.95 | 3288297 |
| 1736462400 | 33.69 | -0.3 | -0.88 | 33.92 | 34.16 | 33.4 | 2369469 |
| 1736376000 | 33.99 | -0.28 | -0.82 | 34.27 | 34.27 | 33.63 | 2310465 |
| 1736289600 | 34.27 | -0.05 | -0.15 | 34.55 | 34.64 | 34.26 | 2614303 |
| 1736203200 | 34.32 | -0.08 | -0.23 | 34.5 | 34.65 | 34.1 | 2772836 |
| 1735944000 | 34.4 | 0.88 | 2.63 | 33.66 | 34.42 | 33.61 | 3670026 |
| 1735857600 | 33.52 | 0.2 | 0.60 | 33.53 | 34.08 | 33.28 | 2667699 |
| 1735684800 | 33.32 | 0.95 | 2.93 | 32.54 | 33.479999 | 32.45 | 3176226 |
| 1735598400 | 32.369999 | -0.28 | -0.86 | 32.53 | 32.61 | 31.99 | 4850622 |
| 1735339200 | 32.65 | -0.28 | -0.85 | 32.659999 | 32.92 | 32.46 | 3854019 |
| 1735069200 | 32.93 | 0.1 | 0.30 | 32.64 | 33.049999 | 32.61 | 2525827 |
| 1734993600 | 32.83 | -0.45 | -1.35 | 33.049999 | 33.38 | 32.439999 | 5459586 |
| 1734734400 | 33.28 | -0.01 | -0.03 | 33.25 | 33.62 | 32.95 | 8807620 |
| 1734648000 | 33.29 | -0.52 | -1.54 | 33.549999 | 34 | 33.22 | 4021257 |
| 1734561600 | 33.81 | 0.02 | 0.06 | 33.6 | 33.86 | 33.02 | 6224885 |
| 1734475200 | 33.79 | -0.26 | -0.76 | 33.5 | 34.08 | 33.439999 | 10729925 |
| 1734388800 | 34.05 | -2.27 | -6.25 | 34.7 | 35.08 | 33.95 | 9216113 |
| 1734129600 | 36.32 | -0.42 | -1.14 | 36.79 | 36.8 | 35.92 | 5436398 |
| 1734043200 | 36.74 | -0.08 | -0.22 | 36.8 | 36.85 | 36.27 | 6534476 |
| 1733956800 | 36.82 | -0.71 | -1.89 | 37.43 | 37.45 | 36.77 | 6103165 |
| 1733870400 | 37.53 | -0.6 | -1.57 | 38.18 | 38.18 | 37.05 | 5633956 |
| 1733784000 | 38.13 | 0.19 | 0.50 | 37.8 | 38.5 | 37.78 | 5114543 |
| 1733524800 | 37.94 | 0.1 | 0.26 | 37.93 | 38.1 | 37.62 | 3384367 |
| 1733438400 | 37.84 | 0.05 | 0.13 | 37.73 | 38.13 | 37.73 | 3330263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
