News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.135440180587 | 22.15 | 22.2361 | 21.65 | 10453 | 22.05094668 | CS |
| 4 | 0.49 | 2.26537216828 | 21.63 | 22.26 | 21.5 | 11408 | 21.95598876 | CS |
| 12 | 0.47 | 2.17090069284 | 21.65 | 22.26 | 20.37 | 15922 | 21.63417178 | CS |
| 26 | -0.58 | -2.5550660793 | 22.7 | 23.62 | 20.37 | 22235 | 22.21792749 | CS |
| 52 | -0.45 | -1.99379707576 | 22.57 | 23.62 | 19.6 | 24017 | 21.76859227 | CS |
| 156 | -3.2799 | -12.9130429647 | 25.3999 | 25.73 | 19.6 | 24917 | 22.99356832 | CS |
| 260 | -3.71 | -14.3631436314 | 25.83 | 26.85 | 19.6 | 24597 | 23.98560355 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 22.12 | 0.09 | 0.41 | 22.09 | 22.13 | 22.05 | 7753 |
| 1721947200 | 22.03 | 0.07 | 0.32 | 22.02 | 22.0912 | 21.89 | 10056 |
| 1721860800 | 21.96 | -0.14 | -0.63 | 22.05 | 22.12 | 21.85 | 18995 |
| 1721774400 | 22.1 | -0.02 | -0.09 | 22.22 | 22.22 | 22.1 | 5859 |
| 1721688000 | 22.12 | -0.03 | -0.14 | 22.16 | 22.2361 | 22.12 | 7233 |
| 1721428800 | 22.15 | -0.01 | -0.05 | 22.1184 | 22.15 | 22.1 | 8368 |
| 1721342400 | 22.16 | 0.05 | 0.23 | 22.13 | 22.2 | 22.12 | 8098 |
| 1721256000 | 22.11 | -0.03 | -0.14 | 22.09 | 22.12 | 22.05 | 9707 |
| 1721169600 | 22.1403 | -0.02 | -0.09 | 22.25 | 22.25 | 22.13 | 4448 |
| 1721083200 | 22.16 | -0.01 | -0.05 | 22.16 | 22.22 | 22.09 | 11406 |
| 1720824000 | 22.17 | 0.05 | 0.23 | 22.11 | 22.26 | 22.11 | 11083 |
| 1720737600 | 22.12 | 0.26 | 1.19 | 21.91 | 22.13 | 21.91 | 17645 |
| 1720651200 | 21.8599 | 0.1 | 0.46 | 21.84 | 21.8599 | 21.75 | 12611 |
| 1720564800 | 21.76 | -0.17 | -0.78 | 21.93 | 21.93 | 21.75 | 10162 |
| 1720478400 | 21.93 | -0.03 | -0.14 | 21.96 | 21.99 | 21.9 | 5413 |
| 1720219200 | 21.96 | 0.06 | 0.27 | 21.89 | 21.9899 | 21.81 | 11593 |
| 1720040640 | 21.9 | 0.25 | 1.15 | 21.74 | 21.9 | 21.68 | 15557 |
| 1719960000 | 21.65 | 0.09 | 0.42 | 21.68 | 21.69 | 21.6 | 16383 |
| 1719873600 | 21.56 | -0.1 | -0.46 | 21.63 | 21.66 | 21.5 | 18662 |
| 1719614400 | 21.66 | 0 | 0.00 | 21.66 | 21.67 | 21.49 | 34197 |
| 1719528000 | 21.66 | 0.03 | 0.14 | 21.6 | 21.7 | 21.6 | 6606 |
| 1719441600 | 21.63 | 0.01 | 0.05 | 21.6 | 21.63 | 21.51 | 15482 |
| 1719355200 | 21.62 | 0.05 | 0.23 | 21.62 | 21.6399 | 21.4023 | 19277 |
| 1719268800 | 21.57 | 0.04 | 0.19 | 21.48 | 21.6193 | 21.44 | 6723 |
| 1719009600 | 21.53 | -0.03 | -0.14 | 21.56 | 21.58 | 21.49 | 6757 |
| 1718923200 | 21.56 | -0.03 | -0.14 | 21.59 | 21.59 | 21.43 | 8639 |
| 1718750400 | 21.59 | 0.14 | 0.65 | 21.49 | 21.59 | 21.46 | 10678 |
| 1718664000 | 21.45 | -0.11 | -0.51 | 21.52 | 21.5699 | 21.35 | 46147 |
| 1718404800 | 21.56 | -0.08 | -0.37 | 21.5 | 21.63 | 21.5 | 5703 |
| 1718318400 | 21.64 | 0.03 | 0.14 | 21.69 | 21.69 | 21.48 | 8962 |
| 1718232000 | 21.61 | 0.3 | 1.41 | 21.49 | 21.62 | 21.49 | 11217 |
| 1718145600 | 21.31 | -0.12 | -0.56 | 21.37 | 21.373 | 21.22 | 9688 |
| 1718059200 | 21.43 | -0.14 | -0.65 | 21.45 | 21.5558 | 21.3607 | 8473 |
| 1717800000 | 21.57 | 0 | 0.00 | 21.495 | 21.57 | 21.495 | 13640 |
| 1717713600 | 21.57 | 0.01 | 0.05 | 21.56 | 21.57 | 21.485 | 6507 |
| 1717627200 | 21.56 | -0.01 | -0.05 | 21.64 | 21.64 | 21.47 | 6933 |
| 1717540800 | 21.57 | 0.11 | 0.51 | 21.52 | 21.62 | 21.52 | 17519 |
| 1717454400 | 21.46 | 0.12 | 0.56 | 21.34 | 21.5 | 21.34 | 31311 |
| 1717195200 | 21.34 | -0.06 | -0.28 | 21.22 | 21.34 | 21.14 | 38860 |
| 1717108800 | 21.4 | 0.2 | 0.94 | 21.27 | 21.4 | 20.37 | 26324 |
| 1717022400 | 21.2 | -0.11 | -0.52 | 21.22 | 21.26 | 21.12 | 22978 |
| 1716936000 | 21.31 | -0.08 | -0.37 | 21.36 | 21.45 | 21.28 | 11260 |
| 1716590400 | 21.39 | 0.17 | 0.80 | 21.28 | 21.4284 | 21.265 | 11160 |
| 1716504000 | 21.22 | -0.3 | -1.39 | 21.57 | 21.57 | 21.12 | 24909 |
| 1716417600 | 21.52 | -0.04 | -0.19 | 21.56 | 21.65 | 21.45 | 11560 |
| 1716331200 | 21.56 | -0.13 | -0.60 | 21.66 | 21.76 | 21.46 | 84167 |
| 1716244800 | 21.69 | -0.05 | -0.23 | 21.76 | 21.76 | 21.6 | 7422 |
| 1715985600 | 21.74 | -0.04 | -0.18 | 21.76 | 21.7829 | 21.61 | 12287 |
| 1715899200 | 21.78 | -0.03 | -0.14 | 21.82 | 21.84 | 21.73 | 15166 |
| 1715812800 | 21.81 | 0.26 | 1.21 | 21.7 | 21.84 | 21.7 | 18847 |
| 1715726400 | 21.55 | -0.01 | -0.05 | 21.56 | 21.67 | 21.46 | 26605 |
| 1715640000 | 21.56 | 0.11 | 0.51 | 21.45 | 21.61 | 21.45 | 12737 |
| 1715380800 | 21.45 | -0.06 | -0.28 | 21.5 | 21.6199 | 21.37 | 10076 |
| 1715294400 | 21.51 | -0.06 | -0.28 | 21.57 | 21.6 | 21.4378 | 12044 |
| 1715208000 | 21.57 | -0.21 | -0.96 | 21.78 | 21.78 | 21.45 | 19487 |
| 1715121600 | 21.78 | -0.05 | -0.23 | 21.97 | 22 | 21.65 | 23627 |
| 1715035200 | 21.83 | 0.13 | 0.60 | 21.84 | 21.98 | 21.75 | 36056 |
| 1714776000 | 21.7 | 0.17 | 0.79 | 21.65 | 21.75 | 21.61 | 18794 |
| 1714689600 | 21.53 | 0.12 | 0.56 | 21.45 | 21.57 | 21.41 | 27097 |
| 1714603200 | 21.41 | 0.16 | 0.75 | 21.31 | 21.42 | 21.1663 | 26135 |
| 1714516800 | 21.25 | -0.05 | -0.23 | 21.34 | 21.39 | 21.2075 | 19042 |
| 1714430400 | 21.3 | 0.15 | 0.71 | 21.25 | 21.35 | 21.22 | 15157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
