News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.42201834862 | 21.8 | 22.545004 | 21.75 | 11555 | 21.99753145 | CS |
| 4 | -0.64 | -2.81318681319 | 22.75 | 22.91 | 21.75 | 12593 | 22.23656051 | CS |
| 12 | -1.04 | -4.49244060475 | 23.15 | 23.6094 | 21.75 | 20773 | 22.85752708 | CS |
| 26 | 0.37 | 1.70193192272 | 21.74 | 23.6094 | 21.03 | 13795 | 22.75107656 | CS |
| 52 | 0.44 | 2.03045685279 | 21.67 | 24.23 | 21.03 | 13159 | 22.78503665 | CS |
| 156 | -3.24 | -12.7810650888 | 25.35 | 25.46 | 19.9 | 16831 | 23.17494492 | CS |
| 260 | -4.6 | -17.2220142269 | 26.71 | 27.42 | 19.9 | 16953 | 24.2170862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 22.11 | 0.12 | 0.55 | 22.15 | 22.43 | 22.03 | 11765 |
| 1732664400 | 21.99 | -0.25 | -1.12 | 22.34 | 22.545004 | 21.99 | 11176 |
| 1732578000 | 22.24 | 0.15 | 0.68 | 22.22 | 22.5299 | 22.143 | 12581 |
| 1732318800 | 22.09 | 0.11 | 0.50 | 22.08 | 22.11 | 21.98 | 8434 |
| 1732232400 | 21.98 | 0.2 | 0.90 | 21.75 | 22.06 | 21.75 | 8803 |
| 1732146000 | 21.7835 | -0.1 | -0.44 | 21.8 | 21.883 | 21.75 | 16782 |
| 1732059600 | 21.88 | -0.06 | -0.27 | 22.02 | 22.04 | 21.85 | 20684 |
| 1731973200 | 21.94 | 0.04 | 0.18 | 21.9 | 22.03 | 21.9 | 26127 |
| 1731714000 | 21.9 | -0.1 | -0.45 | 21.88 | 21.9 | 21.8 | 12020 |
| 1731627600 | 22 | -0.04 | -0.18 | 22.09 | 22.16 | 21.8496 | 6303 |
| 1731541200 | 22.04 | -0.06 | -0.27 | 22.18 | 22.2 | 22.03 | 17906 |
| 1731454800 | 22.1 | -0.4 | -1.78 | 22.46 | 22.52 | 22.1 | 11610 |
| 1731368400 | 22.5 | -0.23 | -1.01 | 22.73 | 22.73 | 22.4813 | 12754 |
| 1731109200 | 22.73 | 0.19 | 0.84 | 22.6 | 22.7722 | 22.6 | 7819 |
| 1731022800 | 22.54 | 0.07 | 0.31 | 22.41 | 22.59 | 22.41 | 9844 |
| 1730936400 | 22.47 | -0.31 | -1.36 | 22.58 | 22.58 | 22.4 | 10155 |
| 1730850000 | 22.78 | 0.12 | 0.53 | 22.57 | 22.78 | 22.57 | 14267 |
| 1730763600 | 22.66 | 0.19 | 0.85 | 22.51 | 22.6997 | 22.45 | 4980 |
| 1730500800 | 22.47 | -0.24 | -1.06 | 22.74 | 22.74 | 22.46 | 9060 |
| 1730414400 | 22.71 | -0.05 | -0.22 | 22.7 | 22.78 | 22.52 | 19437 |
| 1730328000 | 22.76 | -0.02 | -0.09 | 22.75 | 22.91 | 22.7241 | 11119 |
| 1730241600 | 22.78 | -0.06 | -0.26 | 22.75 | 22.78 | 22.5 | 10137 |
| 1730155200 | 22.84 | -0.01 | -0.04 | 22.85 | 22.91 | 22.6608 | 8463 |
| 1729896000 | 22.85 | -0.04 | -0.17 | 22.96 | 23.0731 | 22.71 | 16104 |
| 1729809600 | 22.89 | -0.01 | -0.04 | 22.93 | 22.99 | 22.89 | 9824 |
| 1729723200 | 22.9 | -0.27 | -1.17 | 23.07 | 23.17 | 22.74 | 10554 |
| 1729636800 | 23.17 | 0.07 | 0.30 | 23.11 | 23.17 | 22.96 | 7710 |
| 1729550400 | 23.1 | -0.38 | -1.62 | 23.44 | 23.44 | 23.09 | 7545 |
| 1729291200 | 23.48 | 0.01 | 0.04 | 23.54 | 23.56 | 23.44 | 4817 |
| 1729204800 | 23.47 | -0.09 | -0.38 | 23.38 | 23.55 | 23.38 | 9194 |
| 1729118400 | 23.56 | 0.12 | 0.51 | 23.56 | 23.6094 | 23.51 | 26671 |
| 1729032000 | 23.44 | 0.18 | 0.77 | 23.3 | 23.53 | 23.3 | 16073 |
| 1728945600 | 23.26 | 0.11 | 0.48 | 23.14 | 23.26 | 23.075 | 14628 |
| 1728686400 | 23.15 | 0.1 | 0.43 | 23.08 | 23.15 | 23.05 | 8773 |
| 1728600000 | 23.05 | -0.09 | -0.39 | 23.01 | 23.08 | 22.98 | 5727 |
| 1728513600 | 23.14 | -0.01 | -0.04 | 23.2 | 23.2 | 23.13 | 13470 |
| 1728427200 | 23.15 | 0.18 | 0.78 | 22.95 | 23.15 | 22.95 | 8598 |
| 1728340800 | 22.97 | -0.17 | -0.73 | 23.09 | 23.09 | 22.9 | 6798 |
| 1728081600 | 23.14 | -0.08 | -0.34 | 23.21 | 23.21 | 23.1089 | 6253 |
| 1727995200 | 23.22 | 0.07 | 0.30 | 23.05 | 23.2899 | 23.05 | 9371 |
| 1727908800 | 23.15 | 0.11 | 0.48 | 23 | 23.15 | 22.99 | 23487 |
| 1727822400 | 23.04 | 0.27 | 1.19 | 22.87 | 23.0599 | 22.86 | 58394 |
| 1727736000 | 22.77 | -0.49 | -2.11 | 23.07 | 23.07 | 22.66 | 304731 |
| 1727476800 | 23.26 | -0.06 | -0.26 | 23.31 | 23.45 | 23.17 | 58183 |
| 1727390400 | 23.32 | 0.11 | 0.47 | 23.25 | 23.35 | 23.22 | 24514 |
| 1727304000 | 23.21 | -0.06 | -0.26 | 23.34 | 23.41 | 23.21 | 28235 |
| 1727217600 | 23.27 | -0.03 | -0.13 | 23.38 | 23.42 | 23.2 | 24006 |
| 1727131200 | 23.3 | -0.08 | -0.34 | 23.32 | 23.47 | 23.26 | 19375 |
| 1726872000 | 23.38 | 0.02 | 0.09 | 23.375 | 23.3925 | 23.31 | 12082 |
| 1726785600 | 23.36 | 0.12 | 0.52 | 23.28 | 23.4836 | 23.28 | 24229 |
| 1726699200 | 23.24 | 0.02 | 0.09 | 23.27 | 23.3 | 23.17 | 17025 |
| 1726612800 | 23.22 | 0.01 | 0.04 | 23.21 | 23.43 | 23.12 | 14800 |
| 1726526400 | 23.21 | 0.11 | 0.48 | 23.15 | 23.225 | 23.08 | 16367 |
| 1726267200 | 23.1 | 0.06 | 0.26 | 23.08 | 23.14 | 23 | 20777 |
| 1726180800 | 23.04 | 0.07 | 0.30 | 23.08 | 23.1582 | 22.94 | 14838 |
| 1726094400 | 22.97 | 0 | 0.00 | 23 | 23.13 | 22.8801 | 17342 |
| 1726008000 | 22.97 | 0.08 | 0.35 | 22.81 | 23.15 | 22.81 | 30604 |
| 1725921600 | 22.89 | 0.2 | 0.88 | 22.72 | 22.96 | 22.72 | 12736 |
| 1725662400 | 22.69 | -0.09 | -0.40 | 22.88 | 22.9099 | 22.65 | 11374 |
| 1725576000 | 22.78 | 0.07 | 0.31 | 22.74 | 23.0899 | 22.74 | 15140 |
| 1725489600 | 22.71 | -0.29 | -1.26 | 23.15 | 23.15 | 22.5601 | 45558 |
| 1725403200 | 23.0005 | -0.06 | -0.26 | 23 | 23.08 | 23 | 3241 |
| 1725057600 | 23.06 | -0.15 | -0.65 | 23.21 | 23.39 | 23.06 | 9622 |
| 1724971200 | 23.2117 | 0.02 | 0.07 | 23.24 | 23.42 | 23.21 | 6722 |
| 1724884800 | 23.195 | 0.04 | 0.15 | 23.23 | 23.23 | 23.1629 | 1315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
