News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -2.2630834512 | 28.28 | 28.705 | 27.64 | 765100 | 28.21922325 | CS |
| 4 | -0.25 | -0.896378630333 | 27.89 | 29.05 | 26.64 | 1286466 | 27.75389941 | CS |
| 12 | 0.73 | 2.71274619101 | 26.91 | 29.95 | 26.16 | 1205049 | 28.18380133 | CS |
| 26 | -1.1 | -3.82741823243 | 28.74 | 30.025 | 24.985 | 1301246 | 27.84638012 | CS |
| 52 | 7.81 | 39.3847705497 | 19.83 | 31.45 | 19.67 | 1377802 | 25.70237727 | CS |
| 156 | 8.53 | 44.6363160649 | 19.11 | 34.24 | 16.95 | 1354011 | 25.41757717 | CS |
| 260 | 7.46 | 36.9672943508 | 20.18 | 34.24 | 4.63 | 1447582 | 20.30705251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 27.87 | -0.33 | -1.17 | 28.1 | 28.38 | 27.87 | 732157 |
| 1720040640 | 28.2 | -0.41 | -1.43 | 28.6 | 28.705 | 28.2 | 477796 |
| 1719960000 | 28.61 | 0.39 | 1.38 | 27.99 | 28.69 | 27.99 | 675471 |
| 1719873600 | 28.22 | 0.15 | 0.53 | 28.28 | 28.53 | 28.04 | 1174975 |
| 1719614400 | 28.07 | 0 | 0.00 | 28.07 | 28.07 | 28.07 | 0 |
| 1719528000 | 28.07 | 0.43 | 1.56 | 27.64 | 28.105 | 27.48 | 805313 |
| 1719441600 | 27.64 | -0.08 | -0.29 | 27.43 | 27.83 | 27.32 | 1177155 |
| 1719355200 | 27.72 | -0.48 | -1.70 | 28.03 | 28.23 | 27.7 | 1129154 |
| 1719268800 | 28.2 | 0.67 | 2.43 | 27.68 | 28.53 | 27.595 | 679019 |
| 1719009600 | 27.53 | 0.26 | 0.95 | 27.11 | 27.53 | 26.9 | 3247549 |
| 1718923200 | 27.27 | -0.06 | -0.22 | 27.35 | 27.44 | 27.09 | 787610 |
| 1718750400 | 27.33 | 0 | 0.00 | 27.14 | 27.58 | 27.08 | 827906 |
| 1718664000 | 27.33 | 0.4 | 1.49 | 26.79 | 27.33 | 26.7 | 1183501 |
| 1718404800 | 26.93 | -0.5 | -1.82 | 26.75 | 27.2 | 26.64 | 1399174 |
| 1718318400 | 27.43 | -0.59 | -2.11 | 27.86 | 27.9 | 27.32 | 1321469 |
| 1718232000 | 28.02 | 0.32 | 1.16 | 28.54 | 29.05 | 27.735 | 1572855 |
| 1718145600 | 27.7 | 0.08 | 0.29 | 27.4 | 27.78 | 27.1972 | 1116037 |
| 1718059200 | 27.62 | -0.74 | -2.61 | 27.89 | 28.02 | 27.56 | 1784735 |
| 1717800000 | 28.36 | -0.06 | -0.21 | 28.07 | 28.57 | 28.04 | 1935772 |
| 1717713600 | 28.42 | 0.3 | 1.07 | 28.16 | 28.49 | 28.06 | 1004942 |
| 1717627200 | 28.12 | 0.09 | 0.32 | 28.3 | 28.3 | 27.9103 | 960875 |
| 1717540800 | 28.03 | -0.16 | -0.57 | 27.82 | 28.2 | 27.82 | 2566704 |
| 1717454400 | 28.19 | -0.36 | -1.26 | 28.9 | 29 | 27.85 | 1758270 |
| 1717195200 | 28.55 | 0.29 | 1.03 | 28.48 | 28.61 | 28.16 | 890400 |
| 1717108800 | 28.26 | 0.73 | 2.65 | 27.96 | 28.4 | 27.79 | 890342 |
| 1717022400 | 27.53 | -0.62 | -2.20 | 27.58 | 27.67 | 27.19 | 791345 |
| 1716936000 | 28.15 | -0.12 | -0.42 | 28.24 | 28.51 | 28.03 | 911364 |
| 1716590400 | 28.27 | 0.51 | 1.84 | 27.97 | 28.27 | 27.8 | 577786 |
| 1716504000 | 27.76 | -0.93 | -3.24 | 28.73 | 28.84 | 27.65 | 1365595 |
| 1716417600 | 28.69 | -0.31 | -1.07 | 28.92 | 29.01 | 28.46 | 690105 |
| 1716331200 | 29 | 0.03 | 0.10 | 28.94 | 29.22 | 28.89 | 559842 |
| 1716244800 | 28.97 | -0.56 | -1.90 | 29.52 | 29.67 | 28.94 | 893035 |
| 1715985600 | 29.53 | 0.24 | 0.82 | 29.4 | 29.67 | 29.2301 | 1152107 |
| 1715899200 | 29.29 | -0.45 | -1.51 | 29.65 | 29.8 | 29.17 | 847540 |
| 1715812800 | 29.74 | 0.39 | 1.33 | 29.75 | 29.95 | 29.37 | 1290085 |
| 1715726400 | 29.35 | 0.52 | 1.80 | 29.32 | 29.41 | 28.8 | 1426668 |
| 1715640000 | 28.83 | -0.43 | -1.47 | 29.53 | 29.53 | 28.82 | 1769014 |
| 1715380800 | 29.26 | -0.13 | -0.44 | 29.45 | 29.5192 | 29.02 | 695537 |
| 1715294400 | 29.39 | 0.19 | 0.65 | 29.15 | 29.46 | 29.06 | 1601507 |
| 1715208000 | 29.2 | 0.02 | 0.07 | 28.92 | 29.3 | 28.82 | 625012 |
| 1715121600 | 29.18 | -0.12 | -0.41 | 29.4 | 29.51 | 29.15 | 866963 |
| 1715035200 | 29.3 | 0.3 | 1.03 | 29.34 | 29.5 | 29.15 | 658875 |
| 1714776000 | 29 | 0.27 | 0.94 | 29.27 | 29.5 | 28.86 | 532741 |
| 1714689600 | 28.73 | 0.5 | 1.77 | 28.55 | 28.81 | 28.34 | 716684 |
| 1714603200 | 28.23 | 0.56 | 2.02 | 27.98 | 28.86 | 27.8 | 1379426 |
| 1714516800 | 27.67 | -0.65 | -2.30 | 28.09 | 28.21 | 27.64 | 846676 |
| 1714430400 | 28.32 | -0.7 | -2.41 | 29.03 | 29.21 | 28.115 | 1425466 |
| 1714171200 | 29.02 | -0.04 | -0.14 | 29.04 | 29.38 | 28.92 | 1038673 |
| 1714084800 | 29.06 | -0.31 | -1.06 | 29.16 | 29.3399 | 28.72 | 1194647 |
| 1713998400 | 29.37 | 0.48 | 1.66 | 29.17 | 29.53 | 28.7 | 2010119 |
| 1713912000 | 28.89 | 1.15 | 4.15 | 28.77 | 29.01 | 28 | 2164821 |
| 1713825600 | 27.74 | 0.57 | 2.10 | 27.18 | 28 | 27.06 | 1322796 |
| 1713566400 | 27.17 | 0.8 | 3.03 | 26.21 | 27.19 | 26.21 | 1568358 |
| 1713480000 | 26.37 | -0.25 | -0.94 | 26.66 | 26.86 | 26.28 | 1274214 |
| 1713393600 | 26.62 | 0.22 | 0.83 | 26.72 | 26.94 | 26.38 | 912739 |
| 1713307200 | 26.4 | -0.42 | -1.57 | 26.55 | 26.64 | 26.16 | 977365 |
| 1713220800 | 26.82 | -0.01 | -0.04 | 26.91 | 27.32 | 26.48 | 1513542 |
| 1712961600 | 26.83 | -0.16 | -0.59 | 26.63 | 26.9 | 26.5 | 830217 |
| 1712875200 | 26.99 | 0.03 | 0.11 | 27.06 | 27.37 | 26.74 | 1280514 |
| 1712788800 | 26.96 | -1.52 | -5.34 | 27.71 | 27.71 | 26.71 | 1375263 |
| 1712702400 | 28.48 | 0.35 | 1.24 | 28.23 | 28.67 | 28.0901 | 1100040 |
| 1712616000 | 28.13 | 0.46 | 1.66 | 27.65 | 28.21 | 27.41 | 754499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
