News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.18595825427 | 21.08 | 21.388 | 20.88 | 320640 | 21.10819863 | SP |
| 4 | 0.43 | 2.05741626794 | 20.9 | 21.388 | 20.28 | 253915 | 20.90839237 | SP |
| 12 | -0.46 | -2.11106011932 | 21.79 | 21.83 | 20.28 | 272721 | 21.12107632 | SP |
| 26 | 0.27 | 1.28205128205 | 21.06 | 23.776 | 20.28 | 231230 | 21.75398827 | SP |
| 52 | 0.23 | 1.09004739336 | 21.1 | 23.776 | 20.28 | 230875 | 21.78733325 | SP |
| 156 | 9.05 | 73.6970684039 | 12.28 | 26.7894 | 7.3816 | 330547 | 15.49534595 | SP |
| 260 | 3.94 | 22.6566992524 | 17.39 | 26.7894 | 7.3816 | 401013 | 14.03454834 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 21.38 | 0.23 | 1.09 | 21.1 | 21.38 | 21.04 | 307147 |
| 1738625400 | 21.15 | -0.03 | -0.14 | 20.99 | 21.17 | 20.89 | 324053 |
| 1738366200 | 21.18 | -0.08 | -0.38 | 21.29 | 21.355 | 21.11 | 224592 |
| 1738279800 | 21.26 | 0.31 | 1.48 | 21.08 | 21.36 | 21.04 | 343984 |
| 1738193400 | 20.95 | -0.08 | -0.38 | 21.02 | 21.07 | 20.88 | 322528 |
| 1738107000 | 21.03 | -0.09 | -0.43 | 21.08 | 21.08 | 20.915 | 397668 |
| 1738020600 | 21.12 | 0.16 | 0.76 | 20.99 | 21.12 | 20.95 | 260731 |
| 1737761400 | 20.96 | 0.05 | 0.24 | 20.97 | 20.97 | 20.865 | 230020 |
| 1737675000 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 0 |
| 1737588600 | 20.91 | -0.15 | -0.71 | 21.04 | 21.04 | 20.9 | 160182 |
| 1737502200 | 21.06 | 0.08 | 0.38 | 21.04 | 21.088 | 20.975 | 203076 |
| 1737156600 | 20.98 | 0.09 | 0.43 | 20.91 | 21.095 | 20.91 | 193105 |
| 1737070200 | 20.89 | 0.02 | 0.10 | 20.85 | 20.9198 | 20.78 | 217961 |
| 1736983800 | 20.87 | 0.19 | 0.92 | 20.92 | 20.9255 | 20.78 | 205937 |
| 1736897400 | 20.68 | 0.16 | 0.78 | 20.55 | 20.68 | 20.505 | 216562 |
| 1736811000 | 20.52 | 0.15 | 0.74 | 20.28 | 20.52 | 20.28 | 334913 |
| 1736551800 | 20.37 | -0.19 | -0.92 | 20.52 | 20.55 | 20.3201 | 285484 |
| 1736379000 | 20.56 | -0.23 | -1.11 | 20.58 | 20.67 | 20.45 | 180403 |
| 1736292600 | 20.79 | -0.06 | -0.29 | 20.9 | 20.94 | 20.71 | 262006 |
| 1736206200 | 20.85 | 0.02 | 0.10 | 20.96 | 20.9888 | 20.795 | 250737 |
| 1735947000 | 20.83 | 0.11 | 0.53 | 20.8 | 20.8738 | 20.7423 | 221810 |
| 1735860600 | 20.72 | 0.1 | 0.48 | 20.73 | 20.82 | 20.625 | 323788 |
| 1735687800 | 20.62 | 0.15 | 0.73 | 20.56 | 20.6999 | 20.5401 | 321864 |
| 1735601400 | 20.47 | -0.28 | -1.35 | 20.52 | 20.55 | 20.38 | 314261 |
| 1735342200 | 20.75 | 0.01 | 0.05 | 20.78 | 20.84 | 20.64 | 283220 |
| 1735255800 | 20.74 | -0.06 | -0.29 | 20.68 | 20.8198 | 20.64 | 227598 |
| 1735077840 | 20.8 | 0.22 | 1.07 | 20.69 | 20.8 | 20.615 | 168199 |
| 1734996600 | 20.58 | 0.02 | 0.10 | 20.55 | 20.595 | 20.4401 | 312492 |
| 1734737400 | 20.56 | 0.23 | 1.13 | 20.34 | 20.68 | 20.28 | 357497 |
| 1734651000 | 20.33 | -0.08 | -0.39 | 20.53 | 20.62 | 20.33 | 239624 |
| 1734564600 | 20.41 | -0.51 | -2.44 | 21 | 21 | 20.37 | 326886 |
| 1734478200 | 20.92 | -0.15 | -0.71 | 20.98 | 20.99 | 20.87 | 357671 |
| 1734391800 | 21.07 | -0.19 | -0.89 | 21.2 | 21.21 | 21.07 | 267827 |
| 1734132600 | 21.26 | -0.07 | -0.33 | 21.32 | 21.36 | 21.1801 | 297051 |
| 1734046200 | 21.33 | -0.17 | -0.79 | 21.43 | 21.43 | 21.3 | 228902 |
| 1733959800 | 21.5 | -0.06 | -0.28 | 21.64 | 21.64 | 21.41 | 277328 |
| 1733873400 | 21.56 | -0.13 | -0.60 | 21.61 | 21.61 | 21.502 | 244412 |
| 1733787000 | 21.69 | 0.34 | 1.59 | 21.69 | 21.8299 | 21.66 | 320565 |
| 1733527800 | 21.35 | -0.12 | -0.56 | 21.52 | 21.569 | 21.31 | 297764 |
| 1733441400 | 21.47 | 0.03 | 0.14 | 21.51 | 21.55 | 21.4501 | 288083 |
| 1733355000 | 21.44 | -0.22 | -1.02 | 21.53 | 21.53 | 21.38 | 435886 |
| 1733268600 | 21.66 | 0.01 | 0.05 | 21.73 | 21.769 | 21.6113 | 337031 |
| 1733182200 | 21.65 | 0.06 | 0.28 | 21.67 | 21.67 | 21.48 | 419753 |
| 1732917840 | 21.59 | -0.04 | -0.18 | 21.55 | 21.6499 | 21.51 | 222377 |
| 1732750200 | 21.63 | 0.08 | 0.37 | 21.62 | 21.7492 | 21.62 | 294471 |
| 1732663800 | 21.55 | -0.19 | -0.87 | 21.7 | 21.7 | 21.4807 | 265996 |
| 1732577400 | 21.74 | 0.1 | 0.46 | 21.83 | 21.83 | 21.6743 | 232122 |
| 1732318200 | 21.64 | -0.02 | -0.09 | 21.59 | 21.65 | 21.515 | 277890 |
| 1732231800 | 21.66 | 0.07 | 0.32 | 21.62 | 21.66 | 21.55 | 187717 |
| 1732145400 | 21.59 | -0.06 | -0.28 | 21.65 | 21.6599 | 21.5068 | 275194 |
| 1732059000 | 21.65 | 0.05 | 0.23 | 21.53 | 21.68 | 21.51 | 280915 |
| 1731972600 | 21.6 | 0.21 | 0.98 | 21.5 | 21.64 | 21.455 | 219481 |
| 1731713400 | 21.39 | 0.01 | 0.05 | 21.43 | 21.49 | 21.35 | 241870 |
| 1731627000 | 21.38 | -0.04 | -0.19 | 21.49 | 21.5299 | 21.3501 | 244369 |
| 1731540600 | 21.42 | -0.04 | -0.19 | 21.61 | 21.61 | 21.41 | 358323 |
| 1731454200 | 21.46 | -0.38 | -1.74 | 21.79 | 21.79 | 21.402 | 464931 |
| 1731367800 | 21.84 | -0.1 | -0.46 | 21.93 | 21.98 | 21.815 | 369271 |
| 1731108600 | 21.94 | -0.28 | -1.26 | 22.01 | 22.045 | 21.85 | 375141 |
| 1731022200 | 22.22 | 0.25 | 1.14 | 22.16 | 22.28 | 22.15 | 259678 |
| 1730935800 | 21.97 | -0.08 | -0.36 | 21.95 | 21.99 | 21.69 | 412582 |
| 1730849400 | 22.05 | -0.02 | -0.09 | 22 | 22.06 | 21.95 | 183179 |
| 1730763000 | 22.07 | 0.13 | 0.57 | 22.03 | 22.185 | 22.03 | 256167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
