News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -3.87852177095 | 27.33 | 27.575 | 26.22 | 2363653 | 26.7875018 | CS |
| 4 | 1.87 | 7.66393442623 | 24.4 | 28.22 | 23.18 | 2397503 | 25.98076482 | CS |
| 12 | 5.88 | 28.8376655223 | 20.39 | 28.22 | 20.3 | 1892049 | 23.85154893 | CS |
| 26 | 4.68 | 21.6767021769 | 21.59 | 28.22 | 19.39 | 1728326 | 22.6255209 | CS |
| 52 | 10.44 | 65.9507264687 | 15.83 | 28.22 | 15.64 | 1904319 | 21.12614192 | CS |
| 156 | 8.04 | 44.1031267142 | 18.23 | 28.22 | 10.81 | 2166744 | 17.53734569 | CS |
| 260 | 17.89 | 213.484486874 | 8.38 | 28.22 | 5.6 | 2971531 | 14.62130296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441700 | 26.27 | -0.57 | -2.12 | 26.81 | 26.9595 | 26.24 | 1816627 |
| 1733355300 | 26.84 | 0.34 | 1.28 | 26.47 | 26.88 | 26.22 | 1923402 |
| 1733268900 | 26.5 | -0.06 | -0.23 | 26.66 | 26.8799 | 26.46 | 1709485 |
| 1733182500 | 26.56 | -0.82 | -2.99 | 27.25 | 27.315 | 26.51 | 3775937 |
| 1732917840 | 27.38 | 0.18 | 0.66 | 27.33 | 27.575 | 27.1 | 2098869 |
| 1732750500 | 27.2 | -0.22 | -0.80 | 27.42 | 27.5 | 26.82 | 1557639 |
| 1732664100 | 27.42 | -0.46 | -1.65 | 28 | 28.08 | 27.38 | 5048528 |
| 1732577700 | 27.88 | 0.75 | 2.76 | 27.46 | 28.22 | 27.46 | 5738344 |
| 1732318500 | 27.13 | 2.27 | 9.13 | 24.92 | 27.18 | 24.92 | 6476320 |
| 1732232100 | 24.86 | 0.89 | 3.71 | 24.13 | 25.095 | 24.13 | 2189657 |
| 1732145700 | 23.97 | 0.1 | 0.42 | 23.95 | 24.11 | 23.78 | 1636260 |
| 1732059300 | 23.87 | -0.33 | -1.36 | 23.92 | 24.21 | 23.8 | 2580588 |
| 1731972900 | 24.2 | -0.27 | -1.10 | 24.48 | 24.48 | 23.99 | 1231900 |
| 1731713700 | 24.47 | 0.45 | 1.87 | 24.05 | 24.54 | 23.89 | 1385285 |
| 1731627300 | 24.02 | -0.03 | -0.12 | 24.01 | 24.32 | 23.875 | 890685 |
| 1731540900 | 24.05 | -0.03 | -0.12 | 24.25 | 24.43 | 23.975 | 1248709 |
| 1731454500 | 24.08 | 0.18 | 0.75 | 23.68 | 24.21 | 23.57 | 1559228 |
| 1731368100 | 23.9 | 0.69 | 2.97 | 23.39 | 24.175 | 23.39 | 1699570 |
| 1731108900 | 23.21 | -0.5 | -2.11 | 23.71 | 23.75 | 23.18 | 1691574 |
| 1731022500 | 23.71 | -0.77 | -3.15 | 24.46 | 24.59 | 23.64 | 1744558 |
| 1730936100 | 24.48 | 2.6 | 11.88 | 23.42 | 24.53 | 23.01 | 3866260 |
| 1730849700 | 21.88 | 0.51 | 2.39 | 21.4 | 21.92 | 21.4 | 1485184 |
| 1730763300 | 21.37 | -0.33 | -1.52 | 21.61 | 21.79 | 21.1 | 2242272 |
| 1730500500 | 21.7 | -0.33 | -1.50 | 22.14 | 22.21 | 21.655 | 1397403 |
| 1730414100 | 22.03 | -0.53 | -2.35 | 22.55 | 22.7 | 22.01 | 1161210 |
| 1730327700 | 22.56 | 0.4 | 1.81 | 22.14 | 22.75 | 22.035 | 2012635 |
| 1730241300 | 22.16 | -0.19 | -0.85 | 22.17 | 22.38 | 21.98 | 1640691 |
| 1730154900 | 22.35 | 0.45 | 2.05 | 22.14 | 22.505 | 21.92 | 2102831 |
| 1729895700 | 21.9 | -0.31 | -1.40 | 22.43 | 22.69 | 21.87 | 2880548 |
| 1729809300 | 22.21 | -0.59 | -2.59 | 21.83 | 22.57 | 21.54 | 4783036 |
| 1729722900 | 22.8 | -0.23 | -1.00 | 22.82 | 23.15 | 22.685 | 1325520 |
| 1729636500 | 23.03 | 0.08 | 0.35 | 22.89 | 23.09 | 22.82 | 1386118 |
| 1729550100 | 22.95 | -0.26 | -1.12 | 23.14 | 23.245 | 22.69 | 1505919 |
| 1729290900 | 23.21 | -0.43 | -1.82 | 23.6 | 23.6 | 22.92 | 1294140 |
| 1729204500 | 23.64 | 0.13 | 0.55 | 23.63 | 23.65 | 23.405 | 1115363 |
| 1729118100 | 23.51 | 0.33 | 1.42 | 23.32 | 23.72 | 23.27 | 1486467 |
| 1729031700 | 23.18 | 0.09 | 0.39 | 23.09 | 23.49 | 22.99 | 1133750 |
| 1728945300 | 23.09 | -0.18 | -0.77 | 23.33 | 23.33 | 22.83 | 1535951 |
| 1728686100 | 23.27 | 0.58 | 2.56 | 22.86 | 23.42 | 22.765 | 1085128 |
| 1728599700 | 22.69 | -0.06 | -0.26 | 22.74 | 22.88 | 22.6 | 933558 |
| 1728513300 | 22.75 | -0.09 | -0.39 | 22.88 | 23.04 | 22.695 | 1276445 |
| 1728426900 | 22.84 | -0.09 | -0.39 | 23 | 23.07 | 22.68 | 841573 |
| 1728340500 | 22.93 | 0.17 | 0.75 | 22.65 | 22.955 | 22.48 | 1522670 |
| 1728081300 | 22.76 | 0.75 | 3.41 | 22.41 | 22.78 | 22.1 | 1007397 |
| 1727994900 | 22.01 | 0.02 | 0.09 | 21.87 | 22.125 | 21.685 | 1015832 |
| 1727908500 | 21.99 | 0.02 | 0.09 | 22.29 | 22.51 | 21.93 | 1535889 |
| 1727822100 | 21.97 | -0.9 | -3.94 | 22.77 | 22.82 | 21.95 | 1329524 |
| 1727735700 | 22.87 | 0.31 | 1.37 | 22.43 | 22.95 | 22.29 | 1497093 |
| 1727476500 | 22.56 | 0.31 | 1.39 | 22.5 | 22.83 | 22.37 | 1213745 |
| 1727390100 | 22.25 | 0.4 | 1.83 | 22.02 | 22.26 | 21.94 | 1395697 |
| 1727303700 | 21.85 | 0.32 | 1.49 | 21.91 | 22.005 | 21.73 | 3479382 |
| 1727217300 | 21.53 | -0.54 | -2.45 | 22.07 | 22.14 | 21.435 | 1524349 |
| 1727130900 | 22.07 | 0 | 0.00 | 22.19 | 22.32 | 22 | 969782 |
| 1726871700 | 22.07 | -0.01 | -0.05 | 22.04 | 22.125 | 21.85 | 3231072 |
| 1726785300 | 22.08 | 0.34 | 1.56 | 22.18 | 22.47 | 21.925 | 1472524 |
| 1726698900 | 21.74 | 0.16 | 0.74 | 21.55 | 22.2 | 21.44 | 1045960 |
| 1726612500 | 21.58 | 0.35 | 1.65 | 21.34 | 21.885 | 21.34 | 1087334 |
| 1726526100 | 21.23 | 0 | 0.00 | 21.35 | 21.56 | 21.22 | 1282954 |
| 1726266900 | 21.23 | 0.32 | 1.53 | 21.09 | 21.29 | 21.045 | 1081320 |
| 1726180500 | 20.91 | 0.86 | 4.29 | 20.22 | 20.995 | 20.095 | 2254631 |
| 1726094100 | 20.05 | -0.18 | -0.89 | 19.98 | 20.175 | 19.75 | 1672403 |
| 1726007700 | 20.23 | 0.08 | 0.40 | 20.18 | 20.28 | 19.635 | 2391603 |
| 1725921300 | 20.15 | 0.01 | 0.05 | 20.28 | 20.46 | 19.935 | 1914587 |
| 1725662100 | 20.14 | -0.79 | -3.77 | 20.88 | 21.11 | 20.12 | 1309048 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
