News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.03 | -3.56031800899 | 28.93 | 29.8 | 27.355 | 510924 | 28.6029413 | CS |
| 4 | 2.5 | 9.84251968504 | 25.4 | 29.8 | 24.82 | 514624 | 27.66634288 | CS |
| 12 | 2.9 | 11.6 | 25 | 29.8 | 22.33 | 411323 | 26.05348599 | CS |
| 26 | 7.08 | 34.0057636888 | 20.82 | 29.8 | 18.13 | 309083 | 24.20220901 | CS |
| 52 | 8.4 | 43.0769230769 | 19.5 | 29.8 | 18.13 | 336772 | 23.20036303 | CS |
| 156 | 8.4 | 43.0769230769 | 19.5 | 29.8 | 18.13 | 336772 | 23.20036303 | CS |
| 260 | 8.4 | 43.0769230769 | 19.5 | 29.8 | 18.13 | 336772 | 23.20036303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 28.95 | -0.23 | -0.79 | 29.22 | 29.61 | 28.67 | 325548 |
| 1732318500 | 29.18 | -0.49 | -1.65 | 29.545 | 29.69 | 29.01 | 211742 |
| 1732232100 | 29.67 | 0.76 | 2.63 | 28.76 | 29.8 | 28.7 | 544513 |
| 1732145700 | 28.91 | 0.95 | 3.40 | 28.04 | 29 | 27.93 | 559617 |
| 1732059300 | 27.96 | 0.07 | 0.25 | 27.49 | 28.0005 | 27.355 | 640356 |
| 1731972900 | 27.89 | -0.45 | -1.59 | 28.85 | 28.85 | 27.87 | 381453 |
| 1731713700 | 28.34 | -0.63 | -2.17 | 28.93 | 29.1 | 28.34 | 727863 |
| 1731627300 | 28.97 | 0.51 | 1.79 | 28.46 | 29.015 | 28.3 | 435123 |
| 1731540900 | 28.46 | -0.3 | -1.04 | 28.9099 | 29.08 | 28.3 | 346474 |
| 1731454500 | 28.76 | -0.24 | -0.83 | 28.755 | 29.1 | 28.39 | 353342 |
| 1731368100 | 29 | 0.37 | 1.29 | 28.96 | 29.25 | 28.75 | 489700 |
| 1731108900 | 28.63 | 0.19 | 0.67 | 29.2 | 29.2 | 28.33 | 443314 |
| 1731022500 | 28.44 | 0.38 | 1.35 | 27.8 | 28.93 | 26.64 | 503268 |
| 1730936100 | 28.06 | 0.81 | 2.97 | 27.99 | 28.185 | 27.53 | 796718 |
| 1730849700 | 27.25 | 0.17 | 0.63 | 26.93 | 27.61 | 26.93 | 431466 |
| 1730763300 | 27.08 | 0.68 | 2.58 | 26.73 | 27.25 | 26.07 | 606432 |
| 1730500500 | 26.4 | 0.06 | 0.23 | 26.43 | 26.87 | 26.28 | 381778 |
| 1730414100 | 26.34 | -0.21 | -0.79 | 26.47 | 26.76 | 26.1 | 528130 |
| 1730327700 | 26.55 | 0.44 | 1.69 | 26.11 | 26.8 | 26.11 | 540277 |
| 1730241300 | 26.11 | 0.53 | 2.07 | 25.8257 | 26.4177 | 25.42 | 868556 |
| 1730154900 | 25.58 | 0.16 | 0.63 | 25.64 | 26 | 25.23 | 471484 |
| 1729895700 | 25.42 | 0.27 | 1.07 | 25.4 | 25.6 | 24.82 | 545507 |
| 1729809300 | 25.15 | 0.45 | 1.82 | 25.49 | 25.63 | 24.67 | 4045832 |
| 1729722900 | 24.7 | 0.2 | 0.82 | 24.205 | 24.83 | 23.71 | 451225 |
| 1729636500 | 24.5 | -1.24 | -4.82 | 24.14 | 25.47 | 23.4 | 495556 |
| 1729550100 | 25.74 | 0.19 | 0.74 | 25.61 | 26.8 | 25.53 | 487163 |
| 1729290900 | 25.55 | -0.02 | -0.08 | 25.47 | 25.67 | 24.8 | 147909 |
| 1729204500 | 25.57 | 0.34 | 1.35 | 25.23 | 26 | 25.1 | 98138 |
| 1729118100 | 25.23 | 0.17 | 0.68 | 25.55 | 25.5744 | 25.11 | 123521 |
| 1729031700 | 25.06 | 0.1 | 0.40 | 24.86 | 25.375 | 24.62 | 191346 |
| 1728945300 | 24.96 | -0.54 | -2.12 | 25.5 | 25.535 | 24.83 | 112188 |
| 1728686100 | 25.5 | 0.16 | 0.63 | 25.31 | 25.99 | 25.31 | 344630 |
| 1728599700 | 25.34 | 0.13 | 0.52 | 24.92 | 25.65 | 24.92 | 321252 |
| 1728513300 | 25.21 | -0.27 | -1.06 | 25.69 | 25.86 | 24.68 | 314149 |
| 1728426900 | 25.48 | 0.31 | 1.23 | 25.41 | 25.69 | 25 | 391728 |
| 1728340500 | 25.17 | 0.94 | 3.88 | 24.83 | 25.37 | 24.21 | 660132 |
| 1728081300 | 24.23 | 0.35 | 1.47 | 24.03 | 24.23 | 23.84 | 144436 |
| 1727994900 | 23.88 | 0.08 | 0.34 | 23.53 | 23.9 | 23.105 | 119265 |
| 1727908500 | 23.8 | 0.26 | 1.10 | 23.6 | 24.03 | 23.35 | 189332 |
| 1727822100 | 23.54 | -0.08 | -0.34 | 23.89 | 23.89 | 23.1 | 251195 |
| 1727735520 | 23.62 | 0.04 | 0.17 | 23.18 | 23.88 | 23.16 | 226470 |
| 1727476500 | 23.58 | 0.45 | 1.95 | 23.23 | 24 | 23 | 382287 |
| 1727390100 | 23.13 | 0.51 | 2.25 | 22.84 | 23.35 | 22.34 | 202200 |
| 1727303700 | 22.62 | -0.57 | -2.46 | 23.22 | 23.22 | 22.33 | 362856 |
| 1727217300 | 23.19 | -0.04 | -0.17 | 23.23 | 23.67 | 22.7 | 139690 |
| 1727130900 | 23.23 | -0.11 | -0.47 | 23.11 | 23.65 | 22.9701 | 95047 |
| 1726871700 | 23.34 | -0.43 | -1.81 | 23.73 | 23.74 | 23.19 | 113940 |
| 1726785300 | 23.77 | -0.04 | -0.17 | 24.3 | 24.33 | 23.425 | 134147 |
| 1726698900 | 23.81 | -1.18 | -4.72 | 24.94 | 24.94 | 23.78 | 322555 |
| 1726612500 | 24.99 | -0.02 | -0.08 | 25.05 | 25.16 | 24.86 | 405063 |
| 1726526100 | 25.01 | -0.19 | -0.75 | 25.5 | 26.03 | 24.71 | 477664 |
| 1726266900 | 25.2 | 0.31 | 1.25 | 25.14 | 25.73 | 24.85 | 377809 |
| 1726180500 | 24.89 | 0.01 | 0.04 | 24.88 | 25.045 | 24.65 | 202890 |
| 1726094100 | 24.88 | -0.03 | -0.12 | 24.77 | 25 | 24.65 | 267537 |
| 1726007700 | 24.91 | 0.21 | 0.85 | 24.665 | 25.02 | 24.56 | 262461 |
| 1725921300 | 24.7 | -0.29 | -1.16 | 25 | 25.38 | 24.7 | 176257 |
| 1725662100 | 24.99 | -0.03 | -0.12 | 25.07 | 25.09 | 24.485 | 99232 |
| 1725575700 | 25.02 | -0.23 | -0.91 | 25.29 | 25.29 | 24.88 | 105201 |
| 1725489300 | 25.25 | 0.74 | 3.02 | 24.66 | 25.28 | 24.4 | 306824 |
| 1725402900 | 24.51 | -0.16 | -0.65 | 24.7 | 25.3099 | 23.98 | 265436 |
| 1725057300 | 24.67 | -0.24 | -0.96 | 25 | 25.1642 | 24.34 | 57686 |
| 1724970900 | 24.91 | 0.46 | 1.88 | 24.69 | 25.14 | 24.345 | 89454 |
| 1724884500 | 24.45 | -0.63 | -2.51 | 25.06 | 25.44 | 24.41 | 88308 |
| 1724798100 | 25.08 | 1 | 4.15 | 24.32 | 25.08 | 23.99 | 294466 |
| 1724711700 | 24.08 | -0.16 | -0.66 | 24.5 | 24.5 | 24.04 | 300215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
