News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.608 | -5.20422033789 | 30.898 | 31.39 | 29.04 | 387808 | 30.16017415 | DR |
| 4 | -5.91 | -16.7897727273 | 35.2 | 35.61 | 29.04 | 351061 | 31.90192432 | DR |
| 12 | -4.9 | -14.3316759286 | 34.19 | 36.49 | 29.04 | 248886 | 33.61246722 | DR |
| 26 | -7.39 | -20.147219193 | 36.68 | 37.25 | 29.04 | 270234 | 33.41624646 | DR |
| 52 | -1.5401 | -4.99544276535 | 30.8301 | 39.32 | 28.53 | 226584 | 33.30125243 | DR |
| 156 | -2.41 | -7.60252365931 | 31.7 | 39.32 | 20.19 | 323116 | 29.40246938 | DR |
| 260 | 1.12 | 3.97586084487 | 28.17 | 39.32 | 13.1775 | 329449 | 27.53614883 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 29.29 | -0.15 | -0.51 | 29.1 | 29.45 | 29.04 | 304602 |
| 1732660140 | 29.44 | -0.38 | -1.27 | 29.8 | 29.8 | 29.36 | 296663 |
| 1732573560 | 29.82 | 0.03 | 0.10 | 29.79 | 30 | 29.74 | 453465 |
| 1732314000 | 29.79 | -0.82 | -2.68 | 29.35 | 29.79 | 29.23 | 329342 |
| 1732227900 | 30.61 | -0.3 | -0.97 | 30.71 | 30.76 | 30.5 | 510302 |
| 1732141740 | 30.91 | -0.42 | -1.34 | 30.898 | 31.39 | 30.64 | 347784 |
| 1732054800 | 31.33 | -0.56 | -1.76 | 31.05 | 31.545 | 31 | 313268 |
| 1731968640 | 31.89 | 0.14 | 0.44 | 31.65 | 32.009999 | 31.39 | 371147 |
| 1731709260 | 31.75 | 0.54 | 1.73 | 31.65 | 31.76 | 31.57 | 315091 |
| 1731622800 | 31.21 | -0.03 | -0.10 | 31.46 | 31.58 | 31.12 | 330685 |
| 1731536760 | 31.24 | -0.23 | -0.73 | 31.34 | 31.48 | 30.88 | 400470 |
| 1731450480 | 31.47 | -0.78 | -2.42 | 31.6699 | 31.865 | 31.28 | 360379 |
| 1731363600 | 32.25 | 0.25 | 0.78 | 32.21 | 32.4 | 32.2 | 357180 |
| 1731104400 | 32 | 0.03 | 0.09 | 32.0201 | 32.07 | 31.81 | 395582 |
| 1731018540 | 31.97 | -0.84 | -2.56 | 32.2 | 32.369999 | 31.67 | 401880 |
| 1730931600 | 32.81 | -1.56 | -4.54 | 32.7599 | 33.35 | 32.479999 | 238197 |
| 1730845680 | 34.37 | 0.16 | 0.48 | 34.07 | 34.39 | 34 | 171348 |
| 1730759160 | 34.205 | 0.09 | 0.28 | 34.24 | 34.45 | 34.09 | 566928 |
| 1730496420 | 34.11 | 0.14 | 0.41 | 34.3 | 34.35 | 34 | 326155 |
| 1730409780 | 33.97 | -1.49 | -4.20 | 33.92 | 34.09 | 33.523 | 333381 |
| 1730323500 | 35.46 | 0.01 | 0.03 | 35.2 | 35.61 | 35.18 | 200484 |
| 1730237280 | 35.45 | -0.2 | -0.56 | 35.6 | 35.83 | 35.39 | 214739 |
| 1730150880 | 35.65 | 0.51 | 1.45 | 35.3601 | 35.715 | 35.36 | 212735 |
| 1729891500 | 35.14 | -0.27 | -0.76 | 35.44 | 35.48 | 35.04 | 154097 |
| 1729805160 | 35.41 | 0.34 | 0.97 | 35.4201 | 35.52 | 35.17 | 139794 |
| 1729718940 | 35.07 | -0.47 | -1.32 | 35.1801 | 35.26 | 34.97 | 301586 |
| 1729632300 | 35.54 | -0.05 | -0.14 | 35.305 | 35.58 | 35.275 | 365388 |
| 1729545600 | 35.59 | -0.36 | -1.00 | 35.93 | 35.96 | 35.536 | 215880 |
| 1729286400 | 35.95 | 0.51 | 1.44 | 35.9201 | 36.02 | 35.763 | 134482 |
| 1729200000 | 35.44 | 0.27 | 0.77 | 35.49 | 35.68 | 35.37 | 204192 |
| 1729113960 | 35.17 | 0.62 | 1.79 | 34.75 | 35.17 | 34.71 | 112392 |
| 1729027680 | 34.55 | 0.19 | 0.55 | 34.46 | 34.8 | 34.345 | 147821 |
| 1728941220 | 34.36 | 0.35 | 1.03 | 34.01 | 34.37 | 33.98 | 149813 |
| 1728681900 | 34.01 | 0.11 | 0.32 | 33.84 | 34.18 | 33.84 | 125791 |
| 1728595560 | 33.9 | -0.11 | -0.32 | 34.18 | 34.18 | 33.73 | 102564 |
| 1728508800 | 34.01 | -0.01 | -0.03 | 33.91 | 34.045 | 33.88 | 120785 |
| 1728422580 | 34.02 | 0.24 | 0.71 | 33.94 | 34.04 | 33.747 | 95800 |
| 1728336000 | 33.78 | 0.18 | 0.54 | 33.68 | 33.95 | 33.61 | 149710 |
| 1728077220 | 33.6 | 0.53 | 1.60 | 33.38 | 33.66 | 33.29 | 160035 |
| 1727990760 | 33.07 | -0.63 | -1.87 | 33.2 | 33.2 | 32.88 | 86401 |
| 1727904000 | 33.7 | -0.1 | -0.30 | 33.68 | 33.78 | 33.47 | 108243 |
| 1727818140 | 33.8 | -0.53 | -1.54 | 34.2601 | 34.2601 | 33.479999 | 244383 |
| 1727731380 | 34.33 | -1.02 | -2.89 | 34.41 | 34.51 | 34.19 | 109177 |
| 1727472000 | 35.35 | -0.11 | -0.31 | 35.4299 | 35.5 | 35.17 | 138499 |
| 1727386200 | 35.46 | 0.74 | 2.13 | 35.33 | 35.53 | 35.1495 | 103567 |
| 1727299200 | 34.72 | -0.42 | -1.20 | 34.86 | 34.99 | 34.62 | 109505 |
| 1727212800 | 35.14 | 0.46 | 1.33 | 35.06 | 35.23 | 34.94 | 102791 |
| 1727126940 | 34.68 | -1.49 | -4.12 | 34.76 | 34.85 | 34.28 | 480755 |
| 1726867200 | 36.17 | -0.27 | -0.74 | 36.42 | 36.46 | 30.10419 | 1544184 |
| 1726781220 | 36.44 | 0.73 | 2.04 | 36.125 | 36.49 | 36.01 | 111598 |
| 1726694460 | 35.71 | -0.09 | -0.25 | 35.8 | 36.09 | 35.57 | 198250 |
| 1726608240 | 35.8 | 0.32 | 0.90 | 35.7701 | 35.89 | 35.675 | 81330 |
| 1726521720 | 35.48 | 0.26 | 0.74 | 35.21 | 35.5 | 35.0775 | 118334 |
| 1726262940 | 35.22 | 0.03 | 0.09 | 35.21 | 35.495 | 35.05 | 83505 |
| 1726176540 | 35.19 | 0.32 | 0.92 | 35.08 | 35.34 | 34.69 | 90188 |
| 1726090140 | 34.87 | 0.4 | 1.16 | 34.47 | 34.88 | 34.04 | 359688 |
| 1726003500 | 34.47 | -0.09 | -0.26 | 34.65 | 34.67 | 34.12 | 225352 |
| 1725917160 | 34.56 | 0.32 | 0.93 | 34.575 | 34.76 | 34.5 | 113514 |
| 1725658020 | 34.24 | -1.05 | -2.98 | 35.13 | 35.13 | 34.23 | 129964 |
| 1725571440 | 35.29 | 1.11 | 3.25 | 35.18 | 35.38 | 35.1395 | 153399 |
| 1725485040 | 34.18 | 0.39 | 1.15 | 34.19 | 34.425 | 34.053 | 111715 |
| 1725398880 | 33.79 | -0.85 | -2.45 | 34.2 | 34.25 | 33.74 | 432239 |
| 1725053340 | 34.64 | 0.16 | 0.46 | 34.47 | 34.65 | 34.47 | 256499 |
| 1724966400 | 34.48 | 0.17 | 0.50 | 34.6401 | 34.66 | 34.33 | 201152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
