News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -2.67284390592 | 28.06 | 28.19 | 26.62 | 3305351 | 27.28791417 | CS |
| 4 | 0.69 | 2.59203606311 | 26.62 | 28.38 | 26.2 | 3935158 | 27.28259008 | CS |
| 12 | -0.98 | -3.46412159774 | 28.29 | 28.82 | 24.79 | 6195778 | 26.96002388 | CS |
| 26 | 6.31 | 30.0476190476 | 21 | 29.96 | 20.87 | 5329646 | 26.27661816 | CS |
| 52 | 3.69 | 15.6223539373 | 23.62 | 29.96 | 19.82 | 5228411 | 25.50016628 | CS |
| 156 | 17.21 | 170.396039604 | 10.1 | 31.19 | 9.23 | 6010673 | 22.49365012 | CS |
| 260 | 14.96 | 121.133603239 | 12.35 | 31.19 | 2.06 | 6017140 | 16.54051913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 27.31 | 0.48 | 1.79 | 26.76 | 27.35 | 26.62 | 2477197 |
| 1721857200 | 26.83 | 0.01 | 0.04 | 26.82 | 27.33 | 26.79 | 3549005 |
| 1721770800 | 26.82 | -0.68 | -2.47 | 27.31 | 27.32 | 26.74 | 2264300 |
| 1721684400 | 27.5 | -0.21 | -0.76 | 27.26 | 27.63 | 26.97 | 2105792 |
| 1721425200 | 27.71 | 0 | 0.00 | 27.71 | 27.71 | 27.71 | 0 |
| 1721338800 | 27.71 | -0.36 | -1.28 | 28.06 | 28.19 | 27.64 | 5302308 |
| 1721252400 | 28.07 | 0.17 | 0.61 | 28.04 | 28.35 | 27.77 | 3194962 |
| 1721166000 | 27.9 | -0.34 | -1.20 | 28 | 28.22 | 27.82 | 5928042 |
| 1721079600 | 28.24 | 1.09 | 4.01 | 27.37 | 28.38 | 27.17 | 5089575 |
| 1720820400 | 27.15 | 0.06 | 0.22 | 27.34 | 27.42 | 27.1 | 2162653 |
| 1720734000 | 27.09 | 0.33 | 1.23 | 26.71 | 27.33 | 26.54 | 6808793 |
| 1720647600 | 26.76 | 0.5 | 1.90 | 26.21 | 26.79 | 26.2 | 6030108 |
| 1720561200 | 26.26 | -0.43 | -1.61 | 26.47 | 26.72 | 26.23 | 1822808 |
| 1720474800 | 26.69 | -0.09 | -0.34 | 26.69 | 26.84 | 26.53 | 2161434 |
| 1720215600 | 26.78 | -0.8 | -2.90 | 27.53 | 27.53 | 26.63 | 5651036 |
| 1720129200 | 27.58 | 0.12 | 0.44 | 27.48 | 27.69 | 27.43 | 1961223 |
| 1720042800 | 27.46 | -0.15 | -0.54 | 27.66 | 27.74 | 27.31 | 2832240 |
| 1719956400 | 27.61 | 0.72 | 2.68 | 27.31 | 27.64 | 27.26 | 5431710 |
| 1719610800 | 26.89 | -0.04 | -0.15 | 27.17 | 27.29 | 26.75 | 5970223 |
| 1719524400 | 26.93 | 0.44 | 1.66 | 26.62 | 26.95 | 26.6 | 2566626 |
| 1719438000 | 26.49 | 0.11 | 0.42 | 26.4 | 26.55 | 26.23 | 3775871 |
| 1719351600 | 26.38 | 0.07 | 0.27 | 26.25 | 26.57 | 26.03 | 4335105 |
| 1719265200 | 26.31 | 0.73 | 2.85 | 25.77 | 26.4 | 25.67 | 6416237 |
| 1719006000 | 25.58 | -0.17 | -0.66 | 25.69 | 25.91 | 25.38 | 46803487 |
| 1718919600 | 25.75 | 0.19 | 0.74 | 25.6 | 26.11 | 25.59 | 6615104 |
| 1718833200 | 25.56 | -0.04 | -0.16 | 25.58 | 25.84 | 25.44 | 1694922 |
| 1718746800 | 25.6 | 0.54 | 2.15 | 25.15 | 25.76 | 25.13 | 5190828 |
| 1718660400 | 25.06 | 0 | 0.00 | 25.24 | 25.33 | 24.98 | 8335918 |
| 1718401200 | 25.06 | -0.25 | -0.99 | 25.29 | 25.29 | 24.79 | 6952033 |
| 1718314800 | 25.31 | -1.01 | -3.84 | 26.23 | 26.26 | 25.09 | 5429975 |
| 1718228400 | 26.32 | -0.2 | -0.75 | 26.88 | 26.99 | 26.24 | 14266494 |
| 1718142000 | 26.52 | -0.17 | -0.64 | 26.58 | 26.62 | 26.29 | 2456800 |
| 1718055600 | 26.69 | 0.67 | 2.57 | 26.21 | 26.7 | 26.21 | 5326586 |
| 1717796400 | 26.02 | -0.05 | -0.19 | 26 | 26.16 | 25.82 | 6001413 |
| 1717710000 | 26.07 | -0.13 | -0.50 | 26.13 | 26.33 | 25.93 | 5534016 |
| 1717623600 | 26.2 | -0.05 | -0.19 | 26.41 | 26.51 | 26.16 | 3834521 |
| 1717537200 | 26.25 | -0.44 | -1.65 | 26.4 | 26.4 | 25.95 | 4944642 |
| 1717450800 | 26.69 | -1.72 | -6.05 | 28.41 | 28.41 | 26.68 | 8044758 |
| 1717191600 | 28.41 | 0.22 | 0.78 | 28.21 | 28.41 | 27.97 | 9608979 |
| 1717105200 | 28.19 | -0.11 | -0.39 | 28.27 | 28.82 | 28 | 5544664 |
| 1717018800 | 28.3 | -0.32 | -1.12 | 28.5 | 28.66 | 27.93 | 5888460 |
| 1716932400 | 28.62 | 0.8 | 2.88 | 28 | 28.65 | 27.95 | 4450783 |
| 1716846000 | 27.82 | 0.07 | 0.25 | 27.85 | 27.92 | 27.68 | 1006790 |
| 1716586800 | 27.75 | 0.35 | 1.28 | 27.52 | 27.88 | 27.5 | 4728079 |
| 1716500400 | 27.4 | 0.04 | 0.15 | 27.47 | 27.64 | 27.18 | 9613792 |
| 1716414000 | 27.36 | -0.3 | -1.08 | 27.55 | 27.67 | 27.12 | 5659391 |
| 1716327600 | 27.66 | 0.14 | 0.51 | 27.32 | 27.71 | 27.32 | 8097526 |
| 1715982000 | 27.52 | 0.31 | 1.14 | 27.24 | 27.58 | 27.16 | 6414851 |
| 1715895600 | 27.21 | -0.24 | -0.87 | 27.57 | 27.62 | 27.15 | 5249440 |
| 1715809200 | 27.45 | -0.1 | -0.36 | 27.48 | 27.53 | 27 | 6708582 |
| 1715722800 | 27.55 | -0.38 | -1.36 | 27.79 | 27.93 | 27.43 | 8466642 |
| 1715636400 | 27.93 | -0.14 | -0.50 | 28.15 | 28.38 | 27.74 | 8996641 |
| 1715377200 | 28.07 | -0.35 | -1.23 | 28.45 | 28.6 | 28 | 6937223 |
| 1715290800 | 28.42 | -0.08 | -0.28 | 28.56 | 28.74 | 28.37 | 4484033 |
| 1715204400 | 28.5 | 0.22 | 0.78 | 28.07 | 28.52 | 28.03 | 16938145 |
| 1715118000 | 28.28 | 0 | 0.00 | 28.22 | 28.47 | 28.03 | 4387287 |
| 1715031600 | 28.28 | 0.25 | 0.89 | 28.38 | 28.71 | 28.19 | 4047484 |
| 1714772400 | 28.03 | -0.14 | -0.50 | 28.24 | 28.27 | 27.79 | 5494744 |
| 1714686000 | 28.17 | 0.18 | 0.64 | 28.29 | 28.5 | 28.08 | 3644282 |
| 1714599600 | 27.99 | -0.29 | -1.03 | 28.5 | 28.76 | 27.6 | 7007851 |
| 1714513200 | 28.28 | -1.15 | -3.91 | 29.34 | 29.41 | 28.27 | 5007395 |
| 1714426800 | 29.43 | 0.11 | 0.38 | 29.14 | 29.45 | 29.1 | 2697664 |
| 1714167600 | 29.32 | 0.23 | 0.79 | 29.19 | 29.46 | 28.95 | 4461613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
