News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.761808024378 | 19.69 | 20.1 | 19.1 | 794417 | 19.4031712 | CS |
| 4 | -1.38 | -6.50329877474 | 21.22 | 21.305 | 18.52 | 1056530 | 19.68735929 | CS |
| 12 | 0.24 | 1.22448979592 | 19.6 | 24.64 | 18.52 | 984362 | 21.31742095 | CS |
| 26 | -10.45 | -34.499834929 | 30.29 | 33.5 | 18.52 | 1274125 | 23.87716734 | CS |
| 52 | -1.46 | -6.8544600939 | 21.3 | 33.5 | 18.52 | 1128907 | 23.78261886 | CS |
| 156 | -2.12 | -9.65391621129 | 21.96 | 33.5 | 14.27 | 998740 | 21.63419508 | CS |
| 260 | 1.72 | 9.49227373068 | 18.12 | 33.5 | 3.64 | 1084246 | 19.13796858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 19.37 | 0.09 | 0.47 | 19.3 | 19.435 | 19.1 | 611382 |
| 1726872000 | 19.28 | -0.25 | -1.28 | 19.4 | 19.59 | 19.22 | 1577979 |
| 1726785600 | 19.53 | -0.04 | -0.20 | 19.97 | 20.09 | 19.48 | 500517 |
| 1726699200 | 19.57 | 0.09 | 0.46 | 19.58 | 20.1 | 19.425 | 585016 |
| 1726612800 | 19.48 | 0.07 | 0.36 | 19.69 | 19.94 | 19.47 | 697191 |
| 1726526400 | 19.41 | -0.08 | -0.41 | 19.58 | 19.77 | 19.19 | 649250 |
| 1726267200 | 19.49 | 0.86 | 4.62 | 18.91 | 19.6 | 18.83 | 929577 |
| 1726180800 | 18.63 | -0.39 | -2.05 | 19.05 | 19.05 | 18.52 | 950198 |
| 1726094400 | 19.02 | -0.22 | -1.14 | 18.88 | 19.11 | 18.61 | 862916 |
| 1726008000 | 19.24 | 0.29 | 1.53 | 18.95 | 19.31 | 18.87 | 1108616 |
| 1725921600 | 18.95 | -0.16 | -0.84 | 19.17 | 19.43 | 18.82 | 902514 |
| 1725662400 | 19.11 | -0.22 | -1.14 | 19.22 | 19.63 | 19.07 | 973529 |
| 1725576000 | 19.33 | -0.38 | -1.93 | 19.84 | 19.855 | 19.24 | 1246549 |
| 1725489600 | 19.71 | -0.26 | -1.30 | 19.9 | 20.11 | 19.46 | 1618819 |
| 1725403200 | 19.97 | -0.75 | -3.62 | 20.59 | 20.93 | 19.84 | 1491924 |
| 1725057600 | 20.72 | 0.21 | 1.02 | 20.72 | 21.06 | 20.42 | 1473395 |
| 1724971200 | 20.51 | 0.29 | 1.43 | 20.03 | 21.26 | 20.01 | 1660768 |
| 1724884800 | 20.22 | -0.98 | -4.62 | 20.82 | 21.09 | 20.19 | 1513534 |
| 1724798400 | 21.2 | -0.15 | -0.70 | 21.22 | 21.305 | 20.92 | 720394 |
| 1724712000 | 21.35 | -0.18 | -0.84 | 21.62 | 21.81 | 21.31 | 589118 |
| 1724452800 | 21.53 | 0.45 | 2.13 | 21.09 | 21.665 | 20.96 | 746609 |
| 1724366400 | 21.08 | -0.06 | -0.28 | 20.99 | 21.14 | 20.85 | 618514 |
| 1724280000 | 21.14 | 0.18 | 0.86 | 21.35 | 21.4 | 20.72 | 1270369 |
| 1724193600 | 20.96 | -0.47 | -2.19 | 21.47 | 21.47 | 20.75 | 860240 |
| 1724107200 | 21.43 | -1.07 | -4.76 | 22.2 | 22.39 | 21.41 | 1133310 |
| 1723848000 | 22.5 | 0.05 | 0.22 | 22.42 | 22.87 | 22.38 | 542059 |
| 1723761600 | 22.45 | 0.82 | 3.79 | 22.48 | 22.635 | 22.33 | 589710 |
| 1723675200 | 21.63 | -0.54 | -2.44 | 22.33 | 22.33 | 21.63 | 724883 |
| 1723588800 | 22.17 | 0.28 | 1.28 | 22.19 | 22.3 | 21.96 | 501302 |
| 1723502400 | 21.89 | -0.07 | -0.32 | 21.95 | 22.18 | 21.78 | 1342606 |
| 1723243200 | 21.96 | -0.35 | -1.57 | 22.33 | 22.33 | 21.615 | 814722 |
| 1723156800 | 22.31 | 0.34 | 1.55 | 22.37 | 22.485 | 22.15 | 670023 |
| 1723070400 | 21.97 | -0.5 | -2.23 | 22.88 | 22.88 | 21.88 | 539315 |
| 1722984000 | 22.47 | 0.1 | 0.45 | 22.43 | 22.7525 | 22.2 | 643064 |
| 1722897600 | 22.37 | -0.06 | -0.27 | 21.32 | 22.46 | 21.26 | 812925 |
| 1722638400 | 22.43 | -0.45 | -1.97 | 22.18 | 22.63 | 21.75 | 865560 |
| 1722552000 | 22.88 | -1.17 | -4.86 | 23.99 | 24.12 | 22.75 | 1025084 |
| 1722465600 | 24.05 | 0.42 | 1.78 | 23.78 | 24.33 | 23.56 | 926852 |
| 1722379200 | 23.63 | 0.23 | 0.98 | 23.58 | 23.825 | 23.41 | 661348 |
| 1722292800 | 23.4 | -0.17 | -0.72 | 23.69 | 23.69 | 23.24 | 450235 |
| 1722033600 | 23.57 | 0.57 | 2.48 | 23.27 | 23.73 | 23.18 | 662112 |
| 1721947200 | 23 | 0.28 | 1.23 | 22.76 | 23.01 | 22.38 | 1028911 |
| 1721860800 | 22.72 | -0.43 | -1.86 | 22.97 | 23.17 | 22.685 | 1267353 |
| 1721774400 | 23.15 | -0.2 | -0.86 | 23.12 | 23.46 | 23.04 | 654913 |
| 1721688000 | 23.35 | 0.34 | 1.48 | 23.32 | 23.42 | 22.745 | 668494 |
| 1721428800 | 23.01 | -0.68 | -2.87 | 23.41 | 23.56 | 22.95 | 890696 |
| 1721342400 | 23.69 | -0.25 | -1.04 | 23.84 | 24.64 | 23.535 | 1140039 |
| 1721256000 | 23.94 | 0.36 | 1.53 | 23.31 | 24.22 | 23.31 | 1325325 |
| 1721169600 | 23.58 | 0.99 | 4.38 | 22.86 | 23.79 | 22.7 | 1305075 |
| 1721083200 | 22.59 | -0.23 | -1.01 | 22.96 | 22.96 | 22.29 | 1030128 |
| 1720824000 | 22.82 | 0.06 | 0.26 | 22.92 | 23.14 | 22.675 | 1497839 |
| 1720737600 | 22.76 | 1.2 | 5.57 | 22.04 | 22.815 | 21.92 | 1667904 |
| 1720651200 | 21.56 | 0.49 | 2.33 | 21.25 | 21.58 | 21.17 | 1200575 |
| 1720564800 | 21.07 | 0.03 | 0.14 | 21.06 | 21.405 | 20.7653 | 1413408 |
| 1720478400 | 21.04 | 0.63 | 3.09 | 20.54 | 21.075 | 20.54 | 1608584 |
| 1720219200 | 20.41 | 0.38 | 1.90 | 19.99 | 20.52 | 19.89 | 1217333 |
| 1720040640 | 20.03 | 0.12 | 0.60 | 20.06 | 20.41 | 19.9 | 642859 |
| 1719960000 | 19.91 | 0.27 | 1.37 | 19.6 | 20 | 19.53 | 1469512 |
| 1719873600 | 19.64 | -0.6 | -2.96 | 20.69 | 20.69 | 19.58 | 1142603 |
| 1719614400 | 20.24 | 0 | 0.00 | 20.24 | 20.24 | 20.24 | 0 |
| 1719528000 | 20.24 | -0.17 | -0.83 | 20.16 | 20.3 | 19.9375 | 1354450 |
| 1719441600 | 20.41 | -0.28 | -1.35 | 20.59 | 21.07 | 20.25 | 1526095 |
| 1719355200 | 20.69 | 0.07 | 0.34 | 20.63 | 20.76 | 20.3 | 1460963 |
| 1719268800 | 20.62 | 0.1 | 0.49 | 20.52 | 20.715 | 20.37 | 1511409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
