News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -1.10459095616 | 28.97 | 29.21 | 28.201 | 13943 | 29.00368207 | SP |
| 4 | -0.56 | -1.91715166039 | 29.21 | 30.69 | 28.201 | 15945 | 29.65676473 | SP |
| 12 | 3.2 | 12.5736738703 | 25.45 | 30.69 | 25.0901 | 18579 | 27.82614513 | SP |
| 26 | 3.53 | 14.0525477707 | 25.12 | 30.69 | 22.2 | 29213 | 25.8038091 | SP |
| 52 | 3.54 | 14.0979689367 | 25.11 | 30.69 | 22.2 | 52453 | 25.88671127 | SP |
| 156 | 2.45 | 9.35114503817 | 26.2 | 30.69 | 14.16 | 28010 | 23.7218778 | SP |
| 260 | 4.29 | 17.6108374384 | 24.36 | 30.69 | 14.16 | 26569 | 23.95929647 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 28.87 | -0.34 | -1.16 | 28.99 | 28.99 | 28.45 | 15363 |
| 1735256100 | 29.21 | 0.09 | 0.31 | 28.98 | 29.21 | 28.98 | 7824 |
| 1735077840 | 29.12 | 0.16 | 0.55 | 29 | 29.12 | 28.95 | 11716 |
| 1734996900 | 28.96 | -0.02 | -0.07 | 28.9758 | 28.985 | 28.72 | 20485 |
| 1734737700 | 28.98 | 0.17 | 0.59 | 28.45 | 29.2 | 28.45 | 13836 |
| 1734651300 | 28.81 | 0.06 | 0.21 | 29.1861 | 29.1861 | 28.62 | 10881 |
| 1734564900 | 28.75 | -1.4 | -4.64 | 30.1699 | 30.1699 | 28.6047 | 21569 |
| 1734478500 | 30.15 | -0.15 | -0.50 | 30.21 | 30.33 | 30.0019 | 15904 |
| 1734392100 | 30.3 | 0.65 | 2.19 | 29.81 | 30.3 | 29.81 | 9690 |
| 1734132900 | 29.65 | -0.51 | -1.69 | 29.975 | 30.05 | 29.65 | 11324 |
| 1734046500 | 30.16 | -0.05 | -0.17 | 30.1 | 30.2428 | 30.09 | 9442 |
| 1733960100 | 30.21 | 0.47 | 1.58 | 30.01 | 30.29 | 29.99 | 12699 |
| 1733873700 | 29.74 | -0.52 | -1.72 | 30.1 | 30.2137 | 29.5743 | 22138 |
| 1733787300 | 30.26 | -0.28 | -0.92 | 30.61 | 30.6894 | 30.07 | 22626 |
| 1733528100 | 30.54 | 0.64 | 2.14 | 30.4 | 30.69 | 30.4 | 9100 |
| 1733441700 | 29.9 | -0.48 | -1.58 | 30.03 | 30.1855 | 29.9 | 10457 |
| 1733355300 | 30.38 | 0.96 | 3.26 | 29.865 | 30.42 | 29.8455 | 38030 |
| 1733268900 | 29.42 | -0.04 | -0.14 | 29.1673 | 29.4786 | 29.1673 | 11962 |
| 1733182500 | 29.46 | 0.34 | 1.17 | 29.2 | 29.5857 | 29.2 | 17275 |
| 1732917840 | 29.12 | 0.24 | 0.83 | 28.91 | 29.12 | 28.91 | 8966 |
| 1732750500 | 28.88 | -0.39 | -1.33 | 29.16 | 29.18 | 28.675 | 23927 |
| 1732664100 | 29.27 | 0 | 0.00 | 29.2022 | 29.33 | 29.12 | 10404 |
| 1732577700 | 29.27 | 0.15 | 0.50 | 29.49 | 29.5736 | 29.1931 | 24385 |
| 1732318500 | 29.125 | 0.52 | 1.80 | 29.07 | 29.13 | 28.92 | 20530 |
| 1732232100 | 28.61 | 1.08 | 3.92 | 27.82 | 28.64 | 27.82 | 14427 |
| 1732145700 | 27.53 | 0.2 | 0.73 | 27.33 | 27.54 | 27.1323 | 12143 |
| 1732059300 | 27.33 | 0.34 | 1.26 | 26.67 | 27.4 | 26.64 | 18022 |
| 1731972900 | 26.99 | 0.02 | 0.07 | 26.9382 | 27.06 | 26.8 | 10837 |
| 1731713700 | 26.97 | -0.65 | -2.35 | 27.3609 | 27.385113 | 26.85 | 17778 |
| 1731627300 | 27.62 | -0.37 | -1.32 | 27.84 | 27.84 | 27.62 | 6971 |
| 1731540900 | 27.99 | 0.24 | 0.86 | 27.91 | 28.56 | 27.91 | 18125 |
| 1731454500 | 27.75 | 0 | 0.00 | 27.61 | 27.80644 | 27.56 | 32672 |
| 1731368100 | 27.75 | 0.33 | 1.20 | 27.695 | 27.83 | 27.59 | 23912 |
| 1731108900 | 27.42 | -0.23 | -0.83 | 27.49 | 27.5 | 27.23 | 17558 |
| 1731022500 | 27.65 | 0.24 | 0.88 | 27.4618 | 27.74 | 27.4618 | 22668 |
| 1730936100 | 27.41 | 1.22 | 4.66 | 27.1176 | 27.42 | 26.9787 | 36480 |
| 1730849700 | 26.19 | 0.42 | 1.63 | 25.96 | 26.19 | 25.87 | 7343 |
| 1730763300 | 25.77 | -0.06 | -0.23 | 25.67 | 25.93 | 25.6225 | 21940 |
| 1730500500 | 25.83 | -0.06 | -0.23 | 25.96 | 26.03 | 25.76 | 18553 |
| 1730414100 | 25.89 | -0.32 | -1.22 | 26.24 | 26.24 | 25.8 | 10176 |
| 1730327700 | 26.21 | -0.47 | -1.76 | 26.67 | 26.69 | 26.21 | 16112 |
| 1730241300 | 26.68 | 0.56 | 2.12 | 26.3138 | 26.68 | 26.3138 | 29080 |
| 1730154900 | 26.125 | 0.16 | 0.64 | 26.16 | 26.2376 | 26.04 | 13537 |
| 1729895700 | 25.96 | 0.13 | 0.50 | 26.04 | 26.31 | 25.92 | 18510 |
| 1729809300 | 25.83 | 0.27 | 1.06 | 25.83 | 25.9399 | 25.77 | 14923 |
| 1729722900 | 25.56 | -0.62 | -2.37 | 26.04 | 26.04 | 25.56 | 12426 |
| 1729636500 | 26.18 | -0.24 | -0.91 | 26.28 | 26.415 | 26.17 | 12514 |
| 1729550100 | 26.42 | -0.19 | -0.71 | 26.53 | 26.69 | 26.35 | 23809 |
| 1729290900 | 26.61 | 0.15 | 0.57 | 26.64 | 26.73 | 26.545 | 28029 |
| 1729204500 | 26.46 | -0.09 | -0.34 | 26.66 | 26.71 | 26.4 | 38297 |
| 1729118100 | 26.55 | -0.19 | -0.71 | 26.73 | 26.73 | 26.41 | 27060 |
| 1729031700 | 26.74 | -0.24 | -0.89 | 26.95 | 26.95 | 26.64 | 22667 |
| 1728945300 | 26.98 | -0.07 | -0.26 | 27.19 | 27.2 | 26.84 | 18718 |
| 1728686100 | 27.05 | 0.17 | 0.63 | 26.83 | 27.1 | 26.83 | 11557 |
| 1728599700 | 26.88 | 0.69 | 2.63 | 26.09 | 26.88 | 26.09 | 34826 |
| 1728513300 | 26.19 | 0.62 | 2.42 | 25.58 | 26.25 | 25.58 | 29081 |
| 1728426900 | 25.57 | 0.44 | 1.73 | 25.24 | 25.605 | 25.24 | 8248 |
| 1728340500 | 25.1345 | -0.42 | -1.63 | 25.45 | 25.45 | 25.0901 | 6627 |
| 1728081300 | 25.55 | 0.61 | 2.45 | 25.29 | 25.55 | 25.17 | 16428 |
| 1727994900 | 24.94 | -0.06 | -0.26 | 25.08 | 25.08 | 24.85 | 8268 |
| 1727908500 | 25.0046 | 0.17 | 0.67 | 24.81 | 25.08 | 24.81 | 6103 |
| 1727822100 | 24.8375 | -0.6 | -2.37 | 25.42 | 25.42 | 24.8 | 10752 |
| 1727735520 | 25.44 | 0.16 | 0.63 | 25.16 | 25.44 | 25.16 | 113645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
