News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 2.23713646532 | 31.29 | 32.61 | 31.29 | 340786 | 32.01351998 | CS |
| 4 | 1.1 | 3.56102298478 | 30.89 | 32.61 | 28.86 | 487618 | 30.59935143 | CS |
| 12 | 4.99 | 18.4814814815 | 27 | 32.61 | 25.9 | 531510 | 29.41130726 | CS |
| 26 | 0.68 | 2.17183008623 | 31.31 | 32.61 | 24.51 | 405111 | 28.63335941 | CS |
| 52 | 6.09 | 23.5135135135 | 25.9 | 33.06 | 24.51 | 324361 | 28.77282719 | CS |
| 156 | 7.08 | 28.4223203533 | 24.91 | 40.73 | 22.16 | 330333 | 29.43946099 | CS |
| 260 | 24.59 | 332.297297297 | 7.4 | 40.73 | 0.81 | 367215 | 19.4378883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736289600 | 31.99 | -0.15 | -0.47 | 32.31 | 32.31 | 31.95 | 437860 |
| 1736203200 | 32.14 | 0.01 | 0.03 | 32.22 | 32.61 | 32.049999 | 322529 |
| 1735944000 | 32.13 | 0.11 | 0.34 | 32.15 | 32.21 | 31.9 | 291692 |
| 1735857600 | 32.02 | 0.2 | 0.63 | 32.159999 | 32.29 | 31.65 | 350809 |
| 1735684800 | 31.82 | 0.6 | 1.92 | 31.29 | 31.94 | 31.29 | 398114 |
| 1735598400 | 31.22 | 0.43 | 1.40 | 30.97 | 31.43 | 30.94 | 456012 |
| 1735339200 | 30.79 | -0.27 | -0.87 | 31.01 | 31.43 | 30.68 | 667005 |
| 1735069200 | 31.06 | 0.08 | 0.26 | 31.15 | 31.15 | 30.72 | 209049 |
| 1734993600 | 30.98 | 1.74 | 5.95 | 29.15 | 31.09 | 29.01 | 907353 |
| 1734734400 | 29.24 | 0.06 | 0.21 | 29.21 | 29.57 | 28.89 | 646793 |
| 1734648000 | 29.18 | -0.28 | -0.95 | 29.51 | 30.1 | 28.86 | 687085 |
| 1734561600 | 29.46 | -0.4 | -1.34 | 29.92 | 29.98 | 29.35 | 384627 |
| 1734475200 | 29.86 | -0.03 | -0.10 | 29.68 | 29.95 | 29.34 | 382057 |
| 1734388800 | 29.89 | -0.61 | -2.00 | 30.36 | 30.47 | 29.72 | 737129 |
| 1734129600 | 30.5 | -0.29 | -0.94 | 30.85 | 30.85 | 30.28 | 553806 |
| 1734043200 | 30.79 | -0.38 | -1.22 | 31.09 | 31.2 | 30.68 | 283533 |
| 1733956800 | 31.17 | 0.72 | 2.36 | 30.74 | 31.19 | 30.47 | 653516 |
| 1733870400 | 30.45 | -0.13 | -0.43 | 30.89 | 30.89 | 30.42 | 358398 |
| 1733784000 | 30.58 | 0.37 | 1.22 | 30.5 | 30.95 | 30.42 | 581924 |
| 1733524800 | 30.21 | -0.51 | -1.66 | 30.7 | 30.7 | 30 | 579864 |
| 1733438400 | 30.72 | -0.07 | -0.23 | 30.61 | 30.96 | 30.5 | 328381 |
| 1733352000 | 30.79 | -0.22 | -0.71 | 31.06 | 31.08 | 30.5 | 549630 |
| 1733265600 | 31.01 | -0.34 | -1.08 | 31.51 | 31.58 | 30.97 | 396930 |
| 1733179200 | 31.35 | 0.01 | 0.03 | 31.5 | 31.57 | 31.2 | 293412 |
| 1732920000 | 31.34 | 0.32 | 1.03 | 31.08 | 31.55 | 30.92 | 267136 |
| 1732833600 | 31.02 | -0.04 | -0.13 | 31.08 | 31.25 | 30.9 | 89943 |
| 1732747200 | 31.06 | 0.24 | 0.78 | 30.7 | 31.2 | 30.69 | 643071 |
| 1732660800 | 30.82 | -0.3 | -0.96 | 30.99 | 31 | 30.51 | 416759 |
| 1732574400 | 31.12 | -0.37 | -1.17 | 31.53 | 31.54 | 30.94 | 547371 |
| 1732315200 | 31.49 | 0.32 | 1.03 | 31.1 | 31.6 | 30.95 | 857014 |
| 1732228800 | 31.17 | 0.32 | 1.04 | 31 | 31.48 | 30.87 | 355664 |
| 1732142400 | 30.85 | 0.31 | 1.02 | 30.41 | 30.96 | 30.35 | 422828 |
| 1732056000 | 30.54 | -0.47 | -1.52 | 30.77 | 30.95 | 30.5 | 398897 |
| 1731969600 | 31.01 | 0 | 0.00 | 31.17 | 31.63 | 30.81 | 792646 |
| 1731710400 | 31.01 | -0.45 | -1.43 | 31.25 | 31.61 | 30.7 | 815882 |
| 1731624000 | 31.46 | 4.18 | 15.32 | 31 | 32.229999 | 30.58 | 2560841 |
| 1731537600 | 27.28 | 0.11 | 0.40 | 27.25 | 27.33 | 26.51 | 777254 |
| 1731451200 | 27.17 | -0.13 | -0.48 | 27.7 | 27.8 | 26.81 | 350751 |
| 1731364800 | 27.3 | 0.35 | 1.30 | 27 | 27.38 | 26.53 | 1068844 |
| 1731105600 | 26.95 | 0.13 | 0.48 | 26.79 | 27.07 | 26.38 | 398792 |
| 1731019200 | 26.82 | -0.32 | -1.18 | 27.2 | 27.22 | 25.9 | 895288 |
| 1730932800 | 27.14 | -0.06 | -0.22 | 27.31 | 27.66 | 27 | 433479 |
| 1730846400 | 27.2 | -0.16 | -0.58 | 27.46 | 27.46 | 26.8 | 355219 |
| 1730760000 | 27.36 | 0.9 | 3.40 | 26.55 | 27.38 | 26.55 | 472951 |
| 1730497200 | 26.46 | -0.4 | -1.49 | 27.21 | 27.21 | 26.25 | 492935 |
| 1730410800 | 26.86 | -0.15 | -0.56 | 27.31 | 27.31 | 26.47 | 589109 |
| 1730324400 | 27.01 | 0.21 | 0.78 | 26.8 | 27.2 | 26.67 | 392237 |
| 1730238000 | 26.8 | 0.08 | 0.30 | 26.74 | 26.97 | 26.6 | 261290 |
| 1730151600 | 26.72 | -0.75 | -2.73 | 26.6 | 26.89 | 26.4 | 490584 |
| 1729892400 | 27.47 | 0.36 | 1.33 | 27.14 | 27.56 | 27.14 | 407366 |
| 1729806000 | 27.11 | 0.68 | 2.57 | 26.51 | 27.13 | 26.5 | 439166 |
| 1729719600 | 26.43 | -0.51 | -1.89 | 26.84 | 26.84 | 26.27 | 169514 |
| 1729633200 | 26.94 | 0.24 | 0.90 | 26.8 | 27.15 | 26.69 | 416603 |
| 1729546800 | 26.7 | 0.05 | 0.19 | 26.87 | 27.17 | 26.61 | 311315 |
| 1729287600 | 26.65 | 0.03 | 0.11 | 26.69 | 26.83 | 26.13 | 498656 |
| 1729201200 | 26.62 | 0.63 | 2.42 | 26.04 | 26.67 | 26 | 328683 |
| 1729114800 | 25.99 | -0.63 | -2.37 | 26.59 | 26.72 | 25.92 | 698890 |
| 1729028400 | 26.62 | -1.25 | -4.49 | 27 | 27.23 | 26.28 | 859454 |
| 1728682800 | 27.87 | 0.32 | 1.16 | 27.41 | 27.96 | 27.37 | 295845 |
| 1728596400 | 27.55 | 0.15 | 0.55 | 27.53 | 27.59 | 27.22 | 435282 |
| 1728510000 | 27.4 | -0.13 | -0.47 | 27.37 | 27.56 | 27.09 | 439697 |
| 1728423600 | 27.53 | -0.97 | -3.40 | 28.08 | 28.24 | 27.32 | 448372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
