News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.49 | -5.17002081888 | 28.82 | 29.16 | 27.23 | 1355491 | 28.07475145 | CS |
| 4 | -1.51 | -5.23578363384 | 28.84 | 29.92 | 27.23 | 1221418 | 28.646379 | CS |
| 12 | -3.85 | -12.3476587556 | 31.18 | 32.1 | 27.23 | 1605116 | 29.17295899 | CS |
| 26 | 3.1 | 12.7940569542 | 24.23 | 33.7 | 23.68 | 1702131 | 28.84220832 | CS |
| 52 | 3.86 | 16.4465274819 | 23.47 | 33.7 | 22.59 | 1885870 | 26.77764312 | CS |
| 156 | 18.83 | 221.529411765 | 8.5 | 33.7 | 6.85 | 2222920 | 20.21210319 | CS |
| 260 | 22 | 412.757973734 | 5.33 | 33.7 | 1.13 | 2594530 | 12.62391693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 27.33 | -0.17 | -0.62 | 27.63 | 27.86 | 27.3 | 857296 |
| 1721770800 | 27.5 | -0.42 | -1.50 | 27.77 | 27.77 | 27.23 | 1393972 |
| 1721684400 | 27.92 | 0.14 | 0.50 | 27.78 | 28.21 | 27.66 | 783753 |
| 1721425200 | 27.78 | -0.59 | -2.08 | 28.24 | 28.61 | 27.73 | 1343204 |
| 1721338800 | 28.37 | -0.05 | -0.18 | 28.32 | 28.57 | 28.06 | 1400689 |
| 1721252400 | 28.42 | -0.32 | -1.11 | 28.82 | 29.16 | 28.2 | 1588430 |
| 1721166000 | 28.74 | -0.65 | -2.21 | 29.15 | 29.17 | 28.65 | 1308867 |
| 1721079600 | 29.39 | 0.95 | 3.34 | 28.53 | 29.43 | 28.31 | 1902118 |
| 1720820400 | 28.44 | 0.24 | 0.85 | 28.46 | 28.75 | 28.28 | 1160989 |
| 1720734000 | 28.2 | 0.24 | 0.86 | 27.89 | 28.41 | 27.6 | 1602067 |
| 1720647600 | 27.96 | -0.11 | -0.39 | 28.09 | 28.31 | 27.81 | 1705661 |
| 1720561200 | 28.07 | -0.81 | -2.80 | 28.66 | 28.94 | 28 | 1180651 |
| 1720474800 | 28.88 | 0.03 | 0.10 | 28.85 | 29 | 28.68 | 611045 |
| 1720215600 | 28.85 | -0.85 | -2.86 | 29.76 | 29.92 | 28.75 | 1161145 |
| 1720129200 | 29.7 | 0.17 | 0.58 | 29.55 | 29.8 | 29.54 | 205025 |
| 1720042800 | 29.53 | -0.21 | -0.71 | 29.82 | 29.88 | 29.42 | 708958 |
| 1719956400 | 29.74 | 0.47 | 1.61 | 29.59 | 29.91 | 29.37 | 1787494 |
| 1719610800 | 29.27 | 0.23 | 0.79 | 29.34 | 29.5 | 28.99 | 813316 |
| 1719524400 | 29.04 | 0.17 | 0.59 | 29 | 29.25 | 28.85 | 848831 |
| 1719438000 | 28.87 | 0.01 | 0.03 | 28.84 | 29.07 | 28.4 | 1567393 |
| 1719351600 | 28.86 | -0.1 | -0.35 | 28.92 | 29.09 | 28.67 | 1408564 |
| 1719265200 | 28.96 | 0.97 | 3.47 | 28 | 29.03 | 27.87 | 1129362 |
| 1719006000 | 27.99 | -0.12 | -0.43 | 27.82 | 28.45 | 27.52 | 8196173 |
| 1718919600 | 28.11 | 0.12 | 0.43 | 28 | 28.46 | 27.95 | 1606229 |
| 1718833200 | 27.99 | -0.04 | -0.14 | 28.08 | 28.25 | 27.82 | 426486 |
| 1718746800 | 28.03 | 0.18 | 0.65 | 27.88 | 28.34 | 27.77 | 1953621 |
| 1718660400 | 27.85 | 0.14 | 0.51 | 27.71 | 28.18 | 27.51 | 1587167 |
| 1718401200 | 27.71 | -0.06 | -0.22 | 27.66 | 27.86 | 27.32 | 1175568 |
| 1718314800 | 27.77 | -0.66 | -2.32 | 28.3 | 28.35 | 27.35 | 1916850 |
| 1718228400 | 28.43 | -0.05 | -0.18 | 28.9 | 29.04 | 28.24 | 1087831 |
| 1718142000 | 28.48 | -0.2 | -0.70 | 28.57 | 28.6 | 28.13 | 1449784 |
| 1718055600 | 28.68 | 0.37 | 1.31 | 28.36 | 28.82 | 28.34 | 989466 |
| 1717796400 | 28.31 | -0.43 | -1.50 | 28.53 | 28.75 | 28.17 | 1230614 |
| 1717710000 | 28.74 | 0.72 | 2.57 | 28.5 | 28.82 | 28.19 | 1826701 |
| 1717623600 | 28.02 | 0.19 | 0.68 | 27.94 | 28.25 | 27.75 | 1545926 |
| 1717537200 | 27.83 | -0.3 | -1.07 | 27.88 | 28 | 27.3 | 3046862 |
| 1717450800 | 28.13 | -1.46 | -4.93 | 29.55 | 29.55 | 27.91 | 3489274 |
| 1717191600 | 29.59 | -0.05 | -0.17 | 29.73 | 29.9 | 29.3 | 2050095 |
| 1717105200 | 29.64 | -0.11 | -0.37 | 29.6 | 29.88 | 29.46 | 1312661 |
| 1717018800 | 29.75 | -0.6 | -1.98 | 30.25 | 30.54 | 29.4 | 1683530 |
| 1716932400 | 30.35 | 0.79 | 2.67 | 29.81 | 30.49 | 29.75 | 1279478 |
| 1716846000 | 29.56 | 0.04 | 0.14 | 29.6 | 29.72 | 29.26 | 434451 |
| 1716586800 | 29.52 | 0.32 | 1.10 | 29.32 | 29.71 | 29.24 | 1529461 |
| 1716500400 | 29.2 | -0.21 | -0.71 | 29.62 | 29.8 | 29.15 | 1232577 |
| 1716414000 | 29.41 | -0.64 | -2.13 | 29.85 | 29.85 | 29.22 | 2585118 |
| 1716327600 | 30.05 | -0.47 | -1.54 | 30.14 | 30.49 | 29.7 | 1566933 |
| 1715982000 | 30.52 | 0.23 | 0.76 | 30.36 | 30.69 | 30.05 | 1847429 |
| 1715895600 | 30.29 | -0.35 | -1.14 | 30.78 | 30.88 | 30.12 | 1069155 |
| 1715809200 | 30.64 | -0.21 | -0.68 | 30.75 | 30.8 | 30.01 | 1512879 |
| 1715722800 | 30.85 | -0.09 | -0.29 | 30.85 | 31.18 | 30.6 | 1095932 |
| 1715636400 | 30.94 | -0.06 | -0.19 | 31.1 | 31.34 | 30.72 | 1744599 |
| 1715377200 | 31 | -0.56 | -1.77 | 31.64 | 31.71 | 30.71 | 2169235 |
| 1715290800 | 31.56 | -0.18 | -0.57 | 31.74 | 32.1 | 31.45 | 2310825 |
| 1715204400 | 31.74 | 0.15 | 0.47 | 31.35 | 31.83 | 31.17 | 1416687 |
| 1715118000 | 31.59 | 0.03 | 0.10 | 30.99 | 31.75 | 30.8 | 1407596 |
| 1715031600 | 31.56 | 0.79 | 2.57 | 30.96 | 32 | 30.96 | 2375793 |
| 1714772400 | 30.77 | -0.03 | -0.10 | 30.86 | 31.05 | 30.42 | 2237138 |
| 1714686000 | 30.8 | 0.6 | 1.99 | 30.65 | 30.85 | 30.4 | 1128196 |
| 1714599600 | 30.2 | -1.11 | -3.55 | 31.18 | 31.28 | 30.17 | 1449864 |
| 1714513200 | 31.31 | -1.22 | -3.75 | 32.36 | 32.49 | 31.28 | 1570309 |
| 1714426800 | 32.53 | 0.25 | 0.77 | 32.15 | 32.53 | 31.97 | 1020012 |
| 1714167600 | 32.28 | 0 | 0.00 | 32.28 | 32.28 | 32.28 | 0 |
| 1714081200 | 32.28 | 0.71 | 2.25 | 31.56 | 32.46 | 31.38 | 1546047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
