News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.45 | 11.7901828681 | 20.78 | 23.56 | 20.72 | 146229 | 22.32098342 | CS |
| 4 | 3.05 | 15.1139742319 | 20.18 | 23.56 | 19.89 | 211209 | 21.05353588 | CS |
| 12 | 3.76 | 19.3117616846 | 19.47 | 23.56 | 19.445 | 159119 | 20.70707114 | CS |
| 26 | 4.44 | 23.6295902076 | 18.79 | 23.56 | 17.995 | 170754 | 19.77635439 | CS |
| 52 | 6.8 | 41.3877054169 | 16.43 | 23.56 | 14.695 | 173331 | 18.64934556 | CS |
| 156 | -2.09 | -8.25434439179 | 25.32 | 30.97 | 13.22 | 168788 | 21.23966278 | CS |
| 260 | -6.61 | -22.1514745308 | 29.84 | 30.97 | 12.4 | 171247 | 21.25220442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 23.23 | 0.65 | 2.88 | 22.86 | 23.56 | 22.86 | 153513 |
| 1720824000 | 22.58 | 0.03 | 0.13 | 22.8 | 22.85 | 22.485 | 114051 |
| 1720737600 | 22.55 | 1 | 4.64 | 22 | 22.72 | 21.82 | 228296 |
| 1720651200 | 21.55 | 0.31 | 1.46 | 21.25 | 21.6 | 21.17 | 106347 |
| 1720564800 | 21.24 | 0.36 | 1.72 | 20.78 | 21.25 | 20.72 | 128937 |
| 1720478400 | 20.88 | 0.21 | 1.02 | 20.82 | 21.03 | 20.78 | 84707 |
| 1720219200 | 20.67 | -0.33 | -1.57 | 20.96 | 20.97 | 20.55 | 143713 |
| 1720040640 | 21 | -0.4 | -1.87 | 21.48 | 21.48 | 20.97 | 128966 |
| 1719960000 | 21.4 | -0.06 | -0.28 | 21.32 | 21.625 | 21.21 | 95596 |
| 1719873600 | 21.46 | 0.26 | 1.23 | 21.33 | 21.47 | 21.08 | 137914 |
| 1719614400 | 21.2 | 0.46 | 2.22 | 20.92 | 21.43 | 20.795 | 984319 |
| 1719528000 | 20.74 | 0.03 | 0.14 | 20.76 | 20.93 | 20.53 | 138510 |
| 1719441600 | 20.71 | 0.2 | 0.98 | 20.37 | 20.73 | 20.19 | 176889 |
| 1719355200 | 20.51 | 0.12 | 0.59 | 20.36 | 20.6 | 20.22 | 135707 |
| 1719268800 | 20.39 | 0.31 | 1.54 | 20.21 | 20.495 | 20.07 | 101940 |
| 1719009600 | 20.08 | -0.31 | -1.52 | 20.34 | 20.34 | 19.89 | 694027 |
| 1718923200 | 20.39 | -0.02 | -0.10 | 20.44 | 20.58 | 20.29 | 111801 |
| 1718750400 | 20.41 | 0.16 | 0.79 | 20.18 | 20.7 | 20.18 | 136537 |
| 1718664000 | 20.25 | 0.52 | 2.64 | 19.7 | 20.32 | 19.68 | 156792 |
| 1718404800 | 19.73 | -0.25 | -1.25 | 19.79 | 19.83 | 19.555 | 76101 |
| 1718318400 | 19.98 | -0.34 | -1.67 | 20.17 | 20.23 | 19.77 | 96154 |
| 1718232000 | 20.32 | 0.6 | 3.04 | 20.21 | 20.68 | 20.0605 | 132317 |
| 1718145600 | 19.72 | -0.33 | -1.65 | 19.82 | 19.87 | 19.64 | 103304 |
| 1718059200 | 20.05 | -0.28 | -1.38 | 20.05 | 20.17 | 19.91 | 120434 |
| 1717800000 | 20.33 | 0.02 | 0.10 | 20.23 | 20.55 | 20.13 | 139141 |
| 1717713600 | 20.31 | 0.06 | 0.30 | 20.18 | 20.36 | 20.07 | 96840 |
| 1717627200 | 20.25 | 0.67 | 3.42 | 19.78 | 20.3 | 19.6 | 329710 |
| 1717540800 | 19.58 | -0.34 | -1.71 | 19.74 | 19.8 | 19.52 | 238852 |
| 1717454400 | 19.92 | -0.36 | -1.78 | 20.4 | 20.4 | 19.89 | 97223 |
| 1717195200 | 20.28 | -0.19 | -0.93 | 20.29 | 20.37 | 20.19 | 87994 |
| 1717108800 | 20.47 | 0.27 | 1.34 | 20.44 | 20.53 | 20.325 | 85873 |
| 1717022400 | 20.2 | -0.3 | -1.46 | 20.22 | 20.285 | 19.955 | 127813 |
| 1716936000 | 20.5 | -0.16 | -0.77 | 20.68 | 20.74 | 20.4263 | 70140 |
| 1716590400 | 20.66 | 0.09 | 0.44 | 20.69 | 20.82 | 20.54 | 73685 |
| 1716504000 | 20.57 | -0.46 | -2.19 | 20.99 | 20.99 | 20.31 | 305118 |
| 1716417600 | 21.03 | -0.14 | -0.66 | 21.1 | 21.25 | 20.825 | 85646 |
| 1716331200 | 21.17 | 0.07 | 0.33 | 21.01 | 21.25 | 21.01 | 86827 |
| 1716244800 | 21.1 | -0.38 | -1.77 | 21.46 | 21.525 | 21.08 | 69943 |
| 1715985600 | 21.48 | 0.09 | 0.42 | 21.44 | 21.66 | 21.39 | 92274 |
| 1715899200 | 21.39 | 0.1 | 0.47 | 21.27 | 21.41 | 21.16 | 77928 |
| 1715812800 | 21.29 | 0.01 | 0.05 | 21.46 | 21.46 | 21.13 | 109145 |
| 1715726400 | 21.28 | 0.1 | 0.47 | 21.39 | 21.44 | 21.121 | 65627 |
| 1715640000 | 21.18 | -0.01 | -0.05 | 21.3 | 21.38 | 21.13 | 117272 |
| 1715380800 | 21.19 | 0.01 | 0.05 | 21.15 | 21.24 | 20.87 | 129756 |
| 1715294400 | 21.18 | 0.05 | 0.24 | 21.18 | 21.19 | 20.94 | 96107 |
| 1715208000 | 21.13 | 0.36 | 1.73 | 20.59 | 21.14 | 20.59 | 74772 |
| 1715121600 | 20.77 | -0.13 | -0.62 | 21.05 | 21.145 | 20.77 | 68307 |
| 1715035200 | 20.9 | 0.05 | 0.24 | 20.98 | 21.09 | 20.89 | 105630 |
| 1714776000 | 20.85 | 0.31 | 1.51 | 20.8 | 21.02 | 20.62 | 135037 |
| 1714689600 | 20.54 | 0.24 | 1.18 | 20.44 | 20.59 | 20.39 | 77254 |
| 1714603200 | 20.3 | 0.36 | 1.81 | 20.2 | 20.65 | 20.11 | 128211 |
| 1714516800 | 19.94 | -0.3 | -1.48 | 20.12 | 20.15 | 19.86 | 188826 |
| 1714430400 | 20.24 | 0.12 | 0.60 | 20.19 | 20.31 | 20.13 | 169115 |
| 1714171200 | 20.12 | -0.64 | -3.08 | 20.68 | 21 | 20.11 | 152429 |
| 1714084800 | 20.76 | 0.81 | 4.06 | 19.98 | 20.83 | 19.685 | 492534 |
| 1713998400 | 19.95 | -0.01 | -0.05 | 19.46 | 20.28 | 19.46 | 222748 |
| 1713912000 | 19.96 | 0.54 | 2.78 | 19.47 | 20 | 19.445 | 185143 |
| 1713825600 | 19.42 | 0.13 | 0.67 | 19.3 | 19.56 | 19.24 | 112264 |
| 1713566400 | 19.29 | 0.59 | 3.16 | 18.61 | 19.31 | 18.61 | 305245 |
| 1713480000 | 18.7 | -0.02 | -0.11 | 18.76 | 18.95 | 18.63 | 324449 |
| 1713393600 | 18.72 | 0 | 0.00 | 18.83 | 18.92 | 18.595 | 173138 |
| 1713307200 | 18.72 | -0.24 | -1.27 | 18.74 | 18.92 | 18.64 | 107552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
