News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3212 | -1.5900990099 | 20.2 | 20.3084 | 19.44 | 28685 | 19.94287584 | CS |
| 4 | -0.7112 | -3.45410393395 | 20.59 | 21.3 | 19.44 | 22809 | 20.64462077 | CS |
| 12 | -0.8312 | -4.01352003863 | 20.71 | 21.3 | 19.17 | 21137 | 20.38825383 | CS |
| 26 | -4.3612 | -17.9917491749 | 24.24 | 25.24 | 18.59 | 24635 | 20.8673198 | CS |
| 52 | -3.3712 | -14.4997849462 | 23.25 | 25.47 | 18.59 | 17060 | 21.85913366 | CS |
| 156 | -6.6912 | -25.1832894242 | 26.57 | 27.06 | 18.59 | 12233 | 23.08168291 | CS |
| 260 | -6.8212 | -25.5475655431 | 26.7 | 28.1 | 13.3 | 12384 | 24.24085042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 19.8788 | -0.12 | -0.61 | 20.14 | 20.14 | 19.69 | 6881 |
| 1732232100 | 20 | 0.13 | 0.65 | 19.98 | 20 | 19.44 | 68931 |
| 1732145700 | 19.87 | -0.05 | -0.25 | 19.95 | 19.96 | 19.63 | 28921 |
| 1732059300 | 19.92 | 0.03 | 0.15 | 19.87 | 19.99 | 19.87 | 21948 |
| 1731972900 | 19.89 | -0.34 | -1.70 | 20.2 | 20.3084 | 19.8519 | 17087 |
| 1731713700 | 20.2341 | -0.6 | -2.86 | 20.38 | 20.38 | 20.1401 | 9475 |
| 1731627300 | 20.83 | -0.07 | -0.33 | 20.91 | 21.0599 | 20.62 | 11972 |
| 1731540900 | 20.9 | -0.08 | -0.38 | 21.07 | 21.1694 | 20.9 | 28762 |
| 1731454500 | 20.98 | -0.05 | -0.22 | 21.1 | 21.15 | 20.9095 | 25330 |
| 1731368100 | 21.0256 | -0.15 | -0.73 | 21.2 | 21.25 | 20.98 | 37922 |
| 1731108900 | 21.18 | 0.17 | 0.83 | 21 | 21.18 | 21 | 13167 |
| 1731022500 | 21.0051 | 0.01 | 0.02 | 21 | 21.1729 | 20.87 | 36365 |
| 1730936100 | 21 | -0.07 | -0.33 | 21.04 | 21.14 | 20.95 | 13742 |
| 1730849700 | 21.07 | 0.25 | 1.20 | 20.885 | 21.1 | 20.6832 | 19738 |
| 1730763300 | 20.82 | 0.08 | 0.38 | 20.7 | 20.95 | 20.7 | 9326 |
| 1730500500 | 20.7421 | -0.3 | -1.42 | 21.04 | 21.165 | 20.68 | 10867 |
| 1730414100 | 21.04 | -0.26 | -1.22 | 21.1 | 21.28 | 21 | 24044 |
| 1730327700 | 21.3 | 0.71 | 3.45 | 20.7 | 21.3 | 20.59 | 43457 |
| 1730241300 | 20.59 | -0.03 | -0.12 | 20.58 | 20.72 | 20.58 | 6278 |
| 1730154900 | 20.615 | 0.02 | 0.12 | 20.59 | 20.645 | 20.43 | 25801 |
| 1729895700 | 20.59 | -0.1 | -0.46 | 20.7 | 20.7185 | 20.59 | 11883 |
| 1729809300 | 20.685 | 0.24 | 1.20 | 20.51 | 20.735 | 20.5 | 15125 |
| 1729722900 | 20.44 | -0.21 | -1.02 | 20.71 | 20.71 | 20.38 | 11503 |
| 1729636500 | 20.65 | -0.02 | -0.10 | 20.6 | 20.92 | 20.5 | 20487 |
| 1729550100 | 20.67 | 0.07 | 0.34 | 20.68 | 20.7882 | 20.45 | 30683 |
| 1729290900 | 20.6 | 0.18 | 0.88 | 20.45 | 20.76 | 20.45 | 15142 |
| 1729204500 | 20.42 | -0.06 | -0.27 | 20.33 | 20.5 | 20.33 | 25485 |
| 1729118100 | 20.475 | -0.18 | -0.85 | 20.33 | 20.495 | 20.33 | 13131 |
| 1729031700 | 20.65 | 0.2 | 1.00 | 20.5 | 20.65 | 20.43 | 6047 |
| 1728945300 | 20.445 | -0.29 | -1.37 | 20.58 | 20.6425 | 20.32 | 19855 |
| 1728686100 | 20.73 | 0.12 | 0.60 | 20.56 | 20.85 | 20.56 | 20049 |
| 1728599700 | 20.6055 | 0.13 | 0.63 | 20.41 | 20.73 | 20.41 | 23827 |
| 1728513300 | 20.4756 | -0.02 | -0.10 | 20.3 | 20.54 | 20.3 | 13911 |
| 1728426900 | 20.4956 | 0.09 | 0.46 | 20.62 | 20.62 | 20.2 | 16233 |
| 1728340500 | 20.4021 | -0.35 | -1.68 | 20.71 | 20.71 | 20.37 | 16082 |
| 1728081300 | 20.75 | -0.01 | -0.05 | 20.75 | 20.79 | 20.5501 | 16330 |
| 1727994900 | 20.76 | 0.01 | 0.05 | 20.81 | 20.81 | 20.647 | 10472 |
| 1727908500 | 20.75 | 0.08 | 0.39 | 20.67 | 20.8099 | 20.5759 | 17219 |
| 1727822100 | 20.67 | 0.05 | 0.24 | 20.7 | 20.7 | 20.49 | 15705 |
| 1727735700 | 20.62 | 0.03 | 0.15 | 20.5 | 20.7 | 20.3397 | 9971 |
| 1727476500 | 20.59 | 0.18 | 0.86 | 20.43 | 20.7 | 20.42 | 4666 |
| 1727390100 | 20.415 | -0.23 | -1.09 | 20.67 | 20.67 | 20.34 | 12816 |
| 1727303700 | 20.64 | -0.07 | -0.35 | 20.63 | 20.71 | 20.4408 | 8603 |
| 1727217300 | 20.7124 | 0.15 | 0.74 | 20.59 | 20.74 | 20.37 | 11126 |
| 1727130900 | 20.56 | 0.2 | 0.98 | 20.34 | 20.66 | 20.34 | 20547 |
| 1726871700 | 20.36 | 0.14 | 0.69 | 20.28 | 20.67 | 20.18 | 13279 |
| 1726785300 | 20.22 | 0.07 | 0.35 | 20.01 | 20.292 | 20.01 | 18641 |
| 1726698900 | 20.15 | -0.17 | -0.84 | 20.38 | 20.38 | 20.0668 | 8393 |
| 1726612500 | 20.32 | 0.52 | 2.63 | 19.98 | 20.32 | 19.95 | 25148 |
| 1726526100 | 19.8 | -0.21 | -1.05 | 20.02 | 20.32 | 19.69 | 44822 |
| 1726266900 | 20.01 | -0.02 | -0.10 | 20.19 | 20.22 | 19.9 | 19633 |
| 1726180500 | 20.03 | 0.09 | 0.45 | 20.05 | 20.32 | 19.92 | 14574 |
| 1726094100 | 19.94 | -0.34 | -1.68 | 20.42 | 20.5 | 19.87 | 22961 |
| 1726007700 | 20.28 | 0.2 | 1.00 | 20.1 | 20.4223 | 20.1 | 20180 |
| 1725921300 | 20.08 | 0.24 | 1.21 | 19.88 | 20.29 | 19.83 | 24756 |
| 1725662100 | 19.84 | -0.03 | -0.15 | 19.87 | 19.87 | 19.6 | 28196 |
| 1725575700 | 19.87 | 0.04 | 0.21 | 19.85 | 19.9625 | 19.65 | 26548 |
| 1725489300 | 19.8292 | 0.18 | 0.91 | 19.81 | 19.8499 | 19.36 | 39646 |
| 1725402900 | 19.6502 | -0.9 | -4.38 | 20.67 | 20.71 | 19.17 | 104690 |
| 1725057300 | 20.55 | -0.43 | -2.05 | 20.94 | 20.99 | 20.31 | 67697 |
| 1724970900 | 20.98 | 0.07 | 0.33 | 20.99 | 21.02 | 20.92 | 26138 |
| 1724884500 | 20.91 | -0.02 | -0.10 | 21 | 21.09 | 20.8701 | 12870 |
| 1724798100 | 20.93 | -0.23 | -1.09 | 21.21 | 21.25 | 20.84 | 23028 |
| 1724711700 | 21.16 | -0.09 | -0.42 | 21.3 | 21.3 | 21.01 | 10534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
