News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 2.41488519398 | 25.26 | 26.17 | 25.225 | 10421987 | 25.60611536 | SP |
| 4 | -0.42 | -1.5975656143 | 26.29 | 26.6653 | 24.68 | 13510705 | 25.65046357 | SP |
| 12 | -2.23 | -7.9359430605 | 28.1 | 29.39 | 24.68 | 14686460 | 26.60734942 | SP |
| 26 | -0.78 | -2.92682926829 | 26.65 | 32.635 | 24.68 | 16254348 | 27.80016626 | SP |
| 52 | -1.57 | -5.72157434402 | 27.44 | 32.635 | 22.68 | 18519588 | 26.85527453 | SP |
| 156 | -21.32 | -45.1790633609 | 47.19 | 54.43 | 17.22 | 19111570 | 29.44641969 | SP |
| 260 | -18.55 | -41.7604682575 | 44.42 | 104.94 | 17.22 | 12733692 | 32.63299555 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612200 | 25.88 | 0.33 | 1.29 | 25.81 | 26.17 | 25.78 | 13928709 |
| 1726525800 | 25.55 | 0.13 | 0.51 | 25.5 | 25.57 | 25.44 | 9689249 |
| 1726266600 | 25.42 | -0.11 | -0.43 | 25.45 | 25.45 | 25.26 | 10963626 |
| 1726180200 | 25.53 | -0.01 | -0.04 | 25.54 | 25.61 | 25.38 | 7175133 |
| 1726093800 | 25.54 | 0.29 | 1.15 | 25.26 | 25.595 | 25.225 | 10353216 |
| 1726007400 | 25.25 | -0.12 | -0.47 | 25.3 | 25.43 | 25.125 | 6749439 |
| 1725921000 | 25.37 | 0.09 | 0.36 | 25.19 | 25.47 | 25.12 | 9381666 |
| 1725661800 | 25.28 | -0.21 | -0.82 | 25.55 | 25.55 | 25.23 | 10796335 |
| 1725575400 | 25.49 | -0.01 | -0.04 | 25.6 | 25.74 | 25.45 | 8524969 |
| 1725489000 | 25.5 | 0.03 | 0.12 | 25.55 | 25.73 | 25.42 | 9985728 |
| 1725402600 | 25.47 | -0.22 | -0.86 | 25.41 | 25.58 | 25.23 | 14358023 |
| 1725057000 | 25.69 | 0.34 | 1.34 | 25.92 | 25.94 | 25.53 | 16864265 |
| 1724970600 | 25.35 | 0.62 | 2.51 | 25.27 | 25.45 | 25.255 | 14395714 |
| 1724884200 | 24.73 | -0.8 | -3.13 | 25.24 | 25.31 | 24.68 | 20598699 |
| 1724797800 | 25.53 | -0.02 | -0.08 | 25.84 | 25.89 | 25.5 | 11887019 |
| 1724711400 | 25.55 | -0.83 | -3.15 | 25.49 | 25.59 | 25.23 | 23852174 |
| 1724452200 | 26.38 | 0.23 | 0.88 | 26.34 | 26.5 | 26.18 | 14055495 |
| 1724365800 | 26.15 | -0.46 | -1.73 | 26.57 | 26.6 | 26.03 | 17605828 |
| 1724279400 | 26.61 | 0.45 | 1.72 | 26.29 | 26.6653 | 26.14 | 25538115 |
| 1724193000 | 26.16 | -1.17 | -4.28 | 26.82 | 26.845 | 26.12 | 33240309 |
| 1724106600 | 27.33 | 0.34 | 1.26 | 27.14 | 27.41 | 27.125 | 15247378 |
| 1723847400 | 26.99 | 0.56 | 2.12 | 26.73 | 27.06 | 26.715 | 18422662 |
| 1723761000 | 26.43 | 0.43 | 1.65 | 26.2 | 26.59 | 26.19 | 15382647 |
| 1723674600 | 26 | -0.61 | -2.29 | 26.35 | 26.51 | 25.8 | 19366457 |
| 1723588200 | 26.61 | -0.03 | -0.11 | 26.52 | 26.64 | 26.37 | 14056584 |
| 1723501800 | 26.64 | 0.29 | 1.10 | 26.47 | 26.76 | 26.46 | 11302204 |
| 1723242600 | 26.35 | -0.22 | -0.83 | 26.41 | 26.4625 | 26.175 | 6845432 |
| 1723156200 | 26.57 | 0.72 | 2.79 | 26.09 | 26.57 | 26.06 | 12845352 |
| 1723069800 | 25.85 | -0.21 | -0.81 | 26.48 | 26.49 | 25.785 | 11917542 |
| 1722983400 | 26.06 | 0.3 | 1.16 | 25.51 | 26.25 | 25.51 | 15332325 |
| 1722897000 | 25.76 | 0.13 | 0.51 | 24.85 | 25.85 | 24.8 | 17535419 |
| 1722637800 | 25.63 | -0.3 | -1.16 | 25.56 | 25.67 | 25.34 | 15847408 |
| 1722551400 | 25.93 | -0.57 | -2.15 | 26.45 | 26.51 | 25.86 | 11598811 |
| 1722465000 | 26.5 | 0.43 | 1.65 | 26.81 | 26.985 | 26.49 | 14193787 |
| 1722378600 | 26.07 | -0.43 | -1.62 | 26.27 | 26.2703 | 26 | 10525259 |
| 1722292200 | 26.5 | 0.04 | 0.15 | 26.47 | 26.62 | 26.395 | 6955238 |
| 1722033000 | 26.46 | 0.18 | 0.68 | 26.27 | 26.62 | 26.14 | 10502359 |
| 1721946600 | 26.28 | -0.25 | -0.94 | 26.34 | 26.605 | 26.2799 | 11594900 |
| 1721860200 | 26.53 | -0.57 | -2.10 | 26.76 | 27.05 | 26.52 | 12026464 |
| 1721773800 | 27.1 | -0.48 | -1.74 | 26.98 | 27.15 | 26.87 | 12270016 |
| 1721687400 | 27.58 | 0.71 | 2.64 | 27.5 | 27.71 | 27.405 | 15765551 |
| 1721428200 | 26.87 | -0.22 | -0.81 | 26.94 | 27.0601 | 26.85 | 10891103 |
| 1721341800 | 27.09 | -0.33 | -1.20 | 27.48 | 27.72 | 27.03 | 19510931 |
| 1721255400 | 27.42 | -0.32 | -1.15 | 27.71 | 27.71 | 27.33 | 15031881 |
| 1721169000 | 27.74 | -0.09 | -0.32 | 27.57 | 27.84 | 27.48 | 23445516 |
| 1721082600 | 27.83 | -0.98 | -3.40 | 28.17 | 28.2 | 27.82 | 16426051 |
| 1720823400 | 28.81 | 0.17 | 0.59 | 29.15 | 29.39 | 28.8 | 14946826 |
| 1720737000 | 28.64 | 0.66 | 2.36 | 28.42 | 28.88 | 28.35 | 25707886 |
| 1720650600 | 27.98 | -0.06 | -0.21 | 27.96 | 28.1599 | 27.83 | 16310001 |
| 1720564200 | 28.04 | 0.71 | 2.60 | 27.37 | 28.07 | 27.37 | 21836945 |
| 1720477800 | 27.33 | -0.27 | -0.98 | 27.36 | 27.375 | 27.205 | 12592618 |
| 1720218600 | 27.6 | -0.61 | -2.16 | 27.69 | 27.69 | 27.32 | 14455184 |
| 1720040640 | 28.21 | 0.9 | 3.30 | 27.73 | 28.26 | 27.69 | 20743140 |
| 1719959400 | 27.31 | 0.21 | 0.77 | 27.07 | 27.33 | 26.925 | 11783426 |
| 1719873000 | 27.1 | -0.12 | -0.44 | 27.22 | 27.41 | 27.04 | 14678794 |
| 1719613800 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1719527400 | 27.22 | -0.77 | -2.75 | 27.65 | 27.67 | 27.21 | 20104001 |
| 1719441000 | 27.99 | -0.01 | -0.04 | 28.1 | 28.125 | 27.915 | 9186422 |
| 1719354600 | 28 | -0.41 | -1.44 | 28.15 | 28.29 | 27.96 | 13035246 |
| 1719268200 | 28.41 | 0.12 | 0.42 | 28.2 | 28.655 | 28.2 | 10875638 |
| 1719009000 | 28.29 | -0.32 | -1.12 | 28.35 | 28.47 | 28.205 | 16473282 |
| 1718922600 | 28.61 | -0.18 | -0.63 | 28.89 | 29.02 | 28.44 | 10635743 |
| 1718749800 | 28.79 | -0.12 | -0.42 | 28.63 | 28.98 | 28.57 | 7808656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
