News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.43833153542 | 27.81 | 28.66 | 27.21 | 930444 | 27.78678126 | CS |
| 4 | 1.46 | 5.45794392523 | 26.75 | 28.66 | 24.37 | 815596 | 26.30514852 | CS |
| 12 | 6.46 | 29.7011494253 | 21.75 | 28.66 | 20.99 | 724533 | 24.97828688 | CS |
| 26 | 10.43 | 58.6614173228 | 17.78 | 28.66 | 17.75 | 712781 | 22.86513064 | CS |
| 52 | 11.09 | 64.7780373832 | 17.12 | 28.66 | 14.8 | 663469 | 20.31924818 | CS |
| 156 | 18.77 | 198.834745763 | 9.44 | 28.66 | 8.3 | 729365 | 14.61960674 | CS |
| 260 | 19.66 | 229.941520468 | 8.55 | 28.66 | 4.46 | 818413 | 12.58484155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 28.21 | 0.7 | 2.54 | 27.94 | 28.24 | 27.68 | 1847447 |
| 1726782000 | 27.51 | 0.01 | 0.04 | 27.99 | 28.18 | 27.21 | 972268 |
| 1726695600 | 27.5 | -0.3 | -1.08 | 27.93 | 28.66 | 27.4 | 1212195 |
| 1726609200 | 27.8 | -0.34 | -1.21 | 27.94 | 28.21 | 27.46 | 722777 |
| 1726522800 | 28.14 | 0.01 | 0.04 | 28.25 | 28.25 | 27.76 | 827564 |
| 1726263600 | 28.13 | 0.86 | 3.15 | 27.81 | 28.36 | 27.79 | 917418 |
| 1726177200 | 27.27 | 1.62 | 6.32 | 26.04 | 27.44 | 26.03 | 1092837 |
| 1726090800 | 25.65 | 0.21 | 0.83 | 25.31 | 25.7 | 25.29 | 1349163 |
| 1726004400 | 25.44 | 0.82 | 3.33 | 24.68 | 25.47 | 24.64 | 508463 |
| 1725918000 | 24.62 | 0.07 | 0.29 | 24.54 | 24.79 | 24.5 | 763231 |
| 1725658800 | 24.55 | -0.29 | -1.17 | 24.89 | 24.92 | 24.37 | 983604 |
| 1725572400 | 24.84 | 0.14 | 0.57 | 25.1 | 25.16 | 24.71 | 485420 |
| 1725486000 | 24.7 | -0.3 | -1.20 | 24.7 | 25.13 | 24.65 | 539146 |
| 1725399600 | 25 | -0.98 | -3.77 | 25.64 | 25.77 | 24.75 | 824997 |
| 1725054000 | 25.98 | 0.14 | 0.54 | 25.83 | 25.98 | 25.7 | 851231 |
| 1724967600 | 25.84 | 0.1 | 0.39 | 25.82 | 26.22 | 25.75 | 438777 |
| 1724881200 | 25.74 | -0.45 | -1.72 | 25.82 | 25.94 | 25.38 | 870095 |
| 1724794800 | 26.19 | -0.35 | -1.32 | 26.04 | 26.23 | 25.83 | 843935 |
| 1724708400 | 26.54 | 0 | 0.00 | 26.54 | 26.54 | 26.54 | 0 |
| 1724449200 | 26.54 | 0.06 | 0.23 | 26.75 | 26.9 | 26.41 | 477605 |
| 1724362800 | 26.48 | -0.52 | -1.93 | 26.73 | 26.82 | 26.33 | 869563 |
| 1724276400 | 27 | -0.12 | -0.44 | 26.99 | 27.14 | 26.78 | 512140 |
| 1724190000 | 27.12 | 0.42 | 1.57 | 26.97 | 27.56 | 26.95 | 1338491 |
| 1724103600 | 26.7 | 0.46 | 1.75 | 26.1 | 26.84 | 26.1 | 1179563 |
| 1723844400 | 26.24 | 0.93 | 3.67 | 25.75 | 26.38 | 25.45 | 1179858 |
| 1723758000 | 25.31 | -0.01 | -0.04 | 25.35 | 25.43 | 24.73 | 333558 |
| 1723671600 | 25.32 | -0.04 | -0.16 | 25.25 | 25.34 | 24.79 | 634255 |
| 1723585200 | 25.36 | 0.51 | 2.05 | 24.77 | 25.64 | 24.77 | 673870 |
| 1723498800 | 24.85 | 1 | 4.19 | 24.09 | 25.07 | 23.99 | 816673 |
| 1723239600 | 23.85 | 0.21 | 0.89 | 23.86 | 24 | 23.57 | 397368 |
| 1723153200 | 23.64 | 0.73 | 3.19 | 23.12 | 23.87 | 22.89 | 634269 |
| 1723066800 | 22.91 | -0.8 | -3.37 | 23.99 | 23.99 | 22.88 | 628822 |
| 1722980400 | 23.71 | -0.44 | -1.82 | 23.03 | 24.09 | 23.03 | 1181782 |
| 1722634800 | 24.15 | 0.07 | 0.29 | 24.11 | 24.9 | 23.84 | 1453604 |
| 1722548400 | 24.08 | 0.55 | 2.34 | 24.52 | 25.05 | 23.65 | 719284 |
| 1722462000 | 23.53 | 0.39 | 1.69 | 23.48 | 23.69 | 23.31 | 592301 |
| 1722375600 | 23.14 | -0.21 | -0.90 | 23.43 | 23.5 | 22.93 | 504585 |
| 1722289200 | 23.35 | 0.52 | 2.28 | 22.92 | 23.38 | 22.74 | 353588 |
| 1722030000 | 22.83 | 0.22 | 0.97 | 22.87 | 23.03 | 22.66 | 481106 |
| 1721943600 | 22.61 | -1.06 | -4.48 | 23.11 | 23.16 | 22.59 | 438519 |
| 1721857200 | 23.67 | 0.06 | 0.25 | 23.74 | 24.32 | 23.66 | 565516 |
| 1721770800 | 23.61 | 0.05 | 0.21 | 23.62 | 23.69 | 23.36 | 313089 |
| 1721684400 | 23.56 | 0.09 | 0.38 | 23.35 | 23.65 | 23.16 | 656040 |
| 1721425200 | 23.47 | 0 | 0.00 | 23.47 | 23.47 | 23.47 | 0 |
| 1721338800 | 23.47 | -0.18 | -0.76 | 23.62 | 23.72 | 23.19 | 2013734 |
| 1721252400 | 23.65 | -0.66 | -2.71 | 24.39 | 24.44 | 23.64 | 754623 |
| 1721166000 | 24.31 | 0.29 | 1.21 | 24.22 | 24.5 | 24.09 | 589008 |
| 1721079600 | 24.02 | 0 | 0.00 | 24.27 | 24.34 | 23.8 | 745626 |
| 1720820400 | 24.02 | 0.14 | 0.59 | 23.62 | 24.08 | 23.6 | 418617 |
| 1720734000 | 23.88 | 0.57 | 2.45 | 23.76 | 24.02 | 22.97 | 633462 |
| 1720647600 | 23.31 | 0.51 | 2.24 | 23 | 23.43 | 22.96 | 390383 |
| 1720561200 | 22.8 | -0.02 | -0.09 | 22.81 | 23.06 | 22.71 | 374502 |
| 1720474800 | 22.82 | 0.23 | 1.02 | 22.5 | 22.84 | 22.35 | 318150 |
| 1720215600 | 22.59 | 0.33 | 1.48 | 22.4 | 22.88 | 22.27 | 581372 |
| 1720129200 | 22.26 | 0.29 | 1.32 | 21.93 | 22.4 | 21.9 | 222254 |
| 1720042800 | 21.97 | 0.67 | 3.15 | 21.68 | 22.2 | 21.6 | 409485 |
| 1719956400 | 21.3 | -0.16 | -0.75 | 21.25 | 21.6 | 20.99 | 960351 |
| 1719610800 | 21.46 | -0.15 | -0.69 | 21.75 | 21.84 | 21.34 | 299172 |
| 1719524400 | 21.61 | -0.1 | -0.46 | 21.9 | 22.03 | 21.61 | 405922 |
| 1719438000 | 21.71 | 0.38 | 1.78 | 21.24 | 21.73 | 21.24 | 500503 |
| 1719351600 | 21.33 | -0.11 | -0.51 | 21.33 | 21.45 | 21.16 | 331345 |
| 1719265200 | 21.44 | -0.11 | -0.51 | 21.63 | 21.8 | 21.21 | 457906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
