News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -1.87561697927 | 30.39 | 30.95 | 29.66 | 166494 | 30.09738945 | CS |
| 4 | 1.2 | 4.1928721174 | 28.62 | 30.95 | 27.98 | 281831 | 29.40882046 | CS |
| 12 | 1.35 | 4.74183350896 | 28.47 | 31.76 | 27.98 | 227053 | 29.79702817 | CS |
| 26 | -2.58 | -7.96296296296 | 32.4 | 34.05 | 27.98 | 233860 | 30.40753016 | CS |
| 52 | 3.88 | 14.9575944487 | 25.94 | 34.725 | 22.34 | 229931 | 30.02732464 | CS |
| 156 | 3.88 | 14.9575944487 | 25.94 | 34.725 | 22.34 | 229931 | 30.02732464 | CS |
| 260 | 3.88 | 14.9575944487 | 25.94 | 34.725 | 22.34 | 229931 | 30.02732464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 29.82 | 0.04 | 0.13 | 30.06 | 30.215 | 29.7 | 165823 |
| 1720219200 | 29.78 | -0.24 | -0.80 | 29.96 | 30.2 | 29.66 | 174768 |
| 1720040640 | 30.02 | -0.54 | -1.77 | 30.73 | 30.73 | 29.92 | 90850 |
| 1719960000 | 30.56 | -0.02 | -0.07 | 30.39 | 30.95 | 30.39 | 234534 |
| 1719873600 | 30.58 | 0.77 | 2.58 | 30.52 | 30.87 | 30.22 | 281054 |
| 1719614400 | 29.81 | 0 | 0.00 | 29.81 | 29.81 | 29.81 | 0 |
| 1719528000 | 29.81 | 0.32 | 1.09 | 29.49 | 29.95 | 29.06 | 259545 |
| 1719441600 | 29.49 | 0.34 | 1.17 | 28.84 | 29.63 | 28.81 | 286212 |
| 1719355200 | 29.15 | -0.07 | -0.24 | 29.02 | 29.4 | 28.95 | 485004 |
| 1719268800 | 29.22 | 0.58 | 2.03 | 28.76 | 29.49 | 28.64 | 210484 |
| 1719009600 | 28.64 | -0.1 | -0.35 | 28.7 | 28.87 | 28.31 | 796744 |
| 1718923200 | 28.74 | 0.05 | 0.17 | 28.52 | 28.92 | 28.415 | 176361 |
| 1718750400 | 28.69 | -0.19 | -0.66 | 28.61 | 29.05 | 28.59 | 257746 |
| 1718664000 | 28.88 | 0.59 | 2.09 | 28.2 | 28.88 | 28.08 | 188447 |
| 1718404800 | 28.29 | -0.75 | -2.58 | 28.4 | 28.54 | 28.08 | 186677 |
| 1718318400 | 29.04 | -0.24 | -0.82 | 29.1 | 29.195 | 28.58 | 182756 |
| 1718232000 | 29.28 | 0.98 | 3.46 | 29.22 | 29.83 | 28.91 | 215464 |
| 1718145600 | 28.3 | -0.19 | -0.67 | 28.62 | 28.62 | 27.98 | 190504 |
| 1718059200 | 28.49 | -0.77 | -2.63 | 28.8 | 28.81 | 28.32 | 191639 |
| 1717800000 | 29.26 | -0.05 | -0.17 | 28.92 | 29.3 | 28.88 | 145132 |
| 1717713600 | 29.31 | 0.26 | 0.90 | 29.19 | 29.36 | 28.905 | 153585 |
| 1717627200 | 29.05 | 0.08 | 0.28 | 29.29 | 29.3 | 28.79 | 134962 |
| 1717540800 | 28.97 | -0.45 | -1.53 | 29.1 | 29.3 | 28.87 | 120648 |
| 1717454400 | 29.42 | -0.7 | -2.32 | 30.43 | 30.63 | 29.36 | 204720 |
| 1717195200 | 30.12 | 0.32 | 1.07 | 29.86 | 30.235 | 29.86 | 143508 |
| 1717108800 | 29.8 | 0.6 | 2.05 | 29.61 | 29.95 | 29.34 | 119401 |
| 1717022400 | 29.2 | -0.51 | -1.72 | 29.05 | 29.325 | 28.95 | 148114 |
| 1716936000 | 29.71 | -0.58 | -1.91 | 30.34 | 30.34 | 29.71 | 128791 |
| 1716590400 | 30.29 | 0.29 | 0.97 | 30.19 | 30.32 | 29.88 | 193231 |
| 1716504000 | 30 | -0.73 | -2.38 | 30.75 | 30.91 | 29.97 | 174578 |
| 1716417600 | 30.73 | -0.75 | -2.38 | 31.37 | 31.51 | 30.5 | 245437 |
| 1716331200 | 31.48 | 0.76 | 2.47 | 30.64 | 31.51 | 30.44 | 227991 |
| 1716244800 | 30.72 | -0.23 | -0.74 | 31.01 | 31.08 | 30.675 | 380426 |
| 1715985600 | 30.95 | -0.15 | -0.48 | 31.36 | 31.76 | 30.95 | 674408 |
| 1715899200 | 31.1 | -0.11 | -0.35 | 31.05 | 31.35 | 30.92 | 159416 |
| 1715812800 | 31.21 | 0.24 | 0.77 | 31.38 | 31.455 | 30.78 | 143824 |
| 1715726400 | 30.97 | 0.29 | 0.95 | 31.12 | 31.15 | 30.67 | 111568 |
| 1715640000 | 30.68 | 0 | 0.00 | 30.93 | 31.03 | 30.61 | 153347 |
| 1715380800 | 30.68 | -0.13 | -0.42 | 30.79 | 30.86 | 30.21 | 147153 |
| 1715294400 | 30.81 | 0.45 | 1.48 | 30.45 | 30.84 | 30.37 | 178204 |
| 1715208000 | 30.36 | 0.21 | 0.70 | 29.94 | 30.45 | 29.78 | 111514 |
| 1715121600 | 30.15 | -0.19 | -0.63 | 30.39 | 30.65 | 30.14 | 129696 |
| 1715035200 | 30.34 | 0.25 | 0.83 | 30.35 | 30.66 | 30.13 | 165663 |
| 1714776000 | 30.09 | -0.01 | -0.03 | 30.62 | 30.62 | 30.08 | 176694 |
| 1714689600 | 30.1 | 0.53 | 1.79 | 29.81 | 30.32 | 29.64 | 177454 |
| 1714603200 | 29.57 | 0.51 | 1.75 | 29.55 | 30.33 | 29.36 | 205984 |
| 1714516800 | 29.06 | -0.41 | -1.39 | 29.22 | 29.43 | 29.04 | 175616 |
| 1714430400 | 29.47 | -0.38 | -1.27 | 29.86 | 30.035 | 29.39 | 135105 |
| 1714171200 | 29.85 | -0.06 | -0.20 | 29.91 | 30.12 | 29.69 | 137425 |
| 1714084800 | 29.91 | -0.75 | -2.45 | 30.15 | 30.15 | 29.29 | 320946 |
| 1713998400 | 30.66 | 0.15 | 0.49 | 29.7 | 30.73 | 28.605 | 545391 |
| 1713912000 | 30.51 | 0.5 | 1.67 | 30.08 | 30.84 | 30 | 187574 |
| 1713825600 | 30.01 | 0.21 | 0.70 | 29.76 | 30.39 | 29.735 | 172696 |
| 1713566400 | 29.8 | 1.03 | 3.58 | 28.59 | 29.82 | 28.59 | 220323 |
| 1713480000 | 28.77 | 0.46 | 1.62 | 28.32 | 28.99 | 28.25 | 253057 |
| 1713393600 | 28.31 | -0.15 | -0.53 | 28.81 | 28.9799 | 28.275 | 146268 |
| 1713307200 | 28.46 | -0.39 | -1.35 | 28.56 | 28.8594 | 28.2806 | 341624 |
| 1713220800 | 28.85 | 0.05 | 0.17 | 29.03 | 29.42 | 28.265 | 185284 |
| 1712961600 | 28.8 | 0.06 | 0.21 | 28.28 | 28.83 | 28.28 | 315535 |
| 1712875200 | 28.74 | -0.16 | -0.55 | 28.99 | 29.01 | 28.465 | 144096 |
| 1712788800 | 28.9 | -1.68 | -5.49 | 29.59 | 29.85 | 28.26 | 281621 |
| 1712702400 | 30.58 | 0.41 | 1.36 | 30.22 | 30.72 | 30.2 | 157267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
