News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -2.33881163085 | 31.64 | 32.17 | 29.33 | 73274 | 30.73668497 | CS |
| 4 | -1.38 | -4.2750929368 | 32.28 | 33 | 29.33 | 49853 | 31.28769093 | CS |
| 12 | 0.29 | 0.947402809539 | 30.61 | 35.44 | 29.33 | 55576 | 32.62897506 | CS |
| 26 | -0.66 | -2.09125475285 | 31.56 | 35.44 | 29 | 63615 | 31.76663522 | CS |
| 52 | -4.46 | -12.6131221719 | 35.36 | 35.78 | 27.52 | 82904 | 31.52508369 | CS |
| 156 | -18.09 | -36.9259032456 | 48.99 | 51.25 | 27.52 | 76179 | 35.80802643 | CS |
| 260 | -1.04 | -3.25610519724 | 31.94 | 54 | 9.73 | 97665 | 32.4516537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738881600 | 30.9 | 0.25 | 0.82 | 30.84 | 31.03 | 30.34 | 39936 |
| 1738795200 | 30.65 | 0.42 | 1.39 | 30.17 | 30.75 | 29.94 | 90762 |
| 1738708800 | 30.23 | -0.4 | -1.31 | 30.79 | 30.79 | 29.76 | 69882 |
| 1738622400 | 30.63 | -0.14 | -0.45 | 29.51 | 30.74 | 29.33 | 83103 |
| 1738363200 | 30.77 | -1.16 | -3.63 | 31.93 | 31.93 | 30.39 | 81196 |
| 1738276800 | 31.93 | 0.13 | 0.41 | 31.64 | 32.17 | 31.64 | 41428 |
| 1738190400 | 31.8 | -0.4 | -1.24 | 32.06 | 32.1 | 31.1 | 43461 |
| 1738104000 | 32.2 | 0.37 | 1.16 | 31.6 | 32.21 | 31.19 | 43551 |
| 1738017600 | 31.83 | -0.06 | -0.19 | 31.47 | 31.97 | 31.47 | 29821 |
| 1737758400 | 31.89 | 0.08 | 0.25 | 32.1 | 32.32 | 31.81 | 24762 |
| 1737672000 | 31.81 | 0.43 | 1.37 | 31.07 | 31.89 | 31.07 | 29048 |
| 1737585600 | 31.38 | 0.06 | 0.19 | 31.05 | 31.59 | 30.83 | 37288 |
| 1737499200 | 31.32 | -0.15 | -0.48 | 31.12 | 31.56 | 30.9 | 35842 |
| 1737412800 | 31.47 | 0.12 | 0.38 | 31.3 | 31.51 | 31.08 | 11150 |
| 1737153600 | 31.35 | -0.37 | -1.17 | 31.73 | 31.73 | 31.26 | 47414 |
| 1737067200 | 31.72 | 0.29 | 0.92 | 31.7 | 32.049999 | 30.95 | 57753 |
| 1736980800 | 31.43 | -0.07 | -0.22 | 31.76 | 31.89 | 31.28 | 48785 |
| 1736894400 | 31.5 | 0.37 | 1.19 | 31.33 | 31.72 | 31.01 | 43532 |
| 1736808000 | 31.13 | -0.62 | -1.95 | 32.009999 | 32.009999 | 31.08 | 72496 |
| 1736548800 | 31.75 | -0.47 | -1.46 | 32.22 | 32.35 | 31.68 | 94273 |
| 1736462400 | 32.22 | -0.35 | -1.07 | 32.28 | 33 | 32.08 | 11505 |
| 1736376000 | 32.57 | -0.94 | -2.81 | 33.36 | 33.36 | 32.39 | 62833 |
| 1736289600 | 33.509999 | 0 | 0.00 | 33.75 | 34 | 33.25 | 93371 |
| 1736203200 | 33.509999 | -0.11 | -0.33 | 33.39 | 33.88 | 33.28 | 44235 |
| 1735944000 | 33.62 | -0.15 | -0.44 | 33.69 | 34.05 | 33.39 | 56315 |
| 1735857600 | 33.77 | -0.1 | -0.30 | 34.44 | 34.45 | 33.45 | 16752 |
| 1735684800 | 33.87 | 0.33 | 0.98 | 33.4 | 34 | 33.4 | 28545 |
| 1735598400 | 33.54 | -0.07 | -0.21 | 33.439999 | 33.66 | 33.369999 | 33231 |
| 1735339200 | 33.61 | 0 | 0.00 | 33.02 | 33.61 | 33.02 | 21769 |
| 1735069200 | 33.61 | 0.11 | 0.33 | 33.159999 | 33.61 | 33.159999 | 15499 |
| 1734993600 | 33.5 | -0.01 | -0.03 | 33.119999 | 33.72 | 33.119999 | 36137 |
| 1734734400 | 33.509999 | 0.5 | 1.51 | 32.67 | 33.81 | 32.67 | 40731 |
| 1734648000 | 33.009999 | -0.02 | -0.06 | 32.909999 | 33.259999 | 32.909999 | 50421 |
| 1734561600 | 33.03 | -0.47 | -1.40 | 32.84 | 33.9 | 32.84 | 65852 |
| 1734475200 | 33.5 | -0.01 | -0.03 | 33.02 | 33.69 | 32.21 | 131934 |
| 1734388800 | 33.509999 | -0.29 | -0.86 | 33.549999 | 33.9 | 33.39 | 42385 |
| 1734129600 | 33.8 | -0.06 | -0.18 | 33.68 | 34.24 | 33.6 | 21742 |
| 1734043200 | 33.86 | -0.24 | -0.70 | 34 | 34 | 33.2 | 45297 |
| 1733956800 | 34.1 | 0.19 | 0.56 | 34.05 | 34.25 | 33.549999 | 86389 |
| 1733870400 | 33.91 | -0.9 | -2.59 | 34.51 | 34.8 | 33.2 | 212893 |
| 1733784000 | 34.81 | 0.24 | 0.69 | 34.66 | 34.9 | 34.24 | 102687 |
| 1733524800 | 34.57 | 0.1 | 0.29 | 34.6 | 34.96 | 34.07 | 58360 |
| 1733438400 | 34.47 | -0.11 | -0.32 | 34.65 | 35.44 | 34.05 | 121495 |
| 1733352000 | 34.58 | 1.64 | 4.98 | 33.02 | 34.75 | 33.02 | 129008 |
| 1733265600 | 32.939999 | -0.08 | -0.24 | 33.049999 | 33.1 | 32.75 | 25056 |
| 1733179200 | 33.02 | 0.4 | 1.23 | 32.65 | 33.21 | 32.47 | 34963 |
| 1732920000 | 32.619999 | 0.18 | 0.55 | 32.27 | 32.799999 | 32.27 | 31657 |
| 1732833600 | 32.439999 | 0.01 | 0.03 | 32.5 | 32.6 | 32.07 | 10921 |
| 1732747200 | 32.43 | 0.48 | 1.50 | 31.74 | 32.59 | 31.74 | 38654 |
| 1732660800 | 31.95 | -0.33 | -1.02 | 32.17 | 32.229999 | 31.65 | 39673 |
| 1732574400 | 32.28 | 0.4 | 1.25 | 31.74 | 32.35 | 31.74 | 60488 |
| 1732315200 | 31.88 | 0.33 | 1.05 | 31.56 | 32 | 31.46 | 31998 |
| 1732228800 | 31.55 | 0.07 | 0.22 | 31.33 | 31.63 | 31.33 | 21032 |
| 1732142400 | 31.48 | -0.09 | -0.29 | 31.42 | 31.62 | 30.9 | 48689 |
| 1732056000 | 31.57 | 0.48 | 1.54 | 30.67 | 31.78 | 30.38 | 104645 |
| 1731969600 | 31.09 | -0.2 | -0.64 | 31.01 | 31.79 | 30.92 | 103795 |
| 1731710400 | 31.29 | -0.44 | -1.39 | 31.6 | 31.61 | 30.76 | 34968 |
| 1731624000 | 31.73 | 0.43 | 1.37 | 30.61 | 31.85 | 30.61 | 66370 |
| 1731537600 | 31.3 | 0.51 | 1.66 | 30.62 | 31.34 | 30.62 | 54880 |
| 1731451200 | 30.79 | -0.25 | -0.81 | 30.79 | 31.25 | 30.37 | 59751 |
| 1731364800 | 31.04 | -0.21 | -0.67 | 31.13 | 31.5 | 30.51 | 48383 |
| 1731105600 | 31.25 | 0.55 | 1.79 | 30.48 | 31.25 | 30.48 | 34087 |
| 1731019200 | 30.7 | -0.1 | -0.32 | 30.4 | 31.3 | 30.4 | 37685 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
