News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -2.30115057529 | 19.99 | 20.08 | 19.53 | 3025737 | 19.99272305 | CS |
| 4 | 0.05 | 0.256673511294 | 19.48 | 20.08 | 19.36 | 2617280 | 19.83196339 | CS |
| 12 | 0.95 | 5.1130247578 | 18.58 | 20.08 | 18.17 | 2238737 | 19.3086932 | CS |
| 26 | 0.28 | 1.45454545455 | 19.25 | 20.9 | 18.17 | 2149530 | 19.47872148 | CS |
| 52 | 0.49 | 2.57352941176 | 19.04 | 20.9 | 18.17 | 1769048 | 19.3217317 | CS |
| 156 | -3.12 | -13.7748344371 | 22.65 | 24.5 | 15.45 | 1372134 | 19.28069593 | CS |
| 260 | -5.22 | -21.0909090909 | 24.75 | 29.75 | 15.45 | 1003000 | 20.43094606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 20.01 | 0.11 | 0.55 | 19.94 | 20.01 | 19.86 | 3229623 |
| 1741732800 | 19.9 | -0.13 | -0.65 | 19.99 | 20.04 | 19.83 | 3284048 |
| 1741646400 | 20.03 | -0.02 | -0.10 | 20 | 20.08 | 19.9 | 3172417 |
| 1741390800 | 20.05 | 0.07 | 0.35 | 20 | 20.07 | 19.94 | 2776006 |
| 1741304400 | 19.98 | -0.03 | -0.15 | 19.99 | 20.04 | 19.87 | 2584123 |
| 1741218000 | 20.01 | 0.04 | 0.20 | 19.97 | 20.03 | 19.91 | 2345034 |
| 1741131600 | 19.97 | 0 | 0.00 | 19.97 | 20.01 | 19.56 | 4293073 |
| 1741045200 | 19.97 | 0.02 | 0.10 | 19.975 | 20.049661 | 19.93 | 3349199 |
| 1740786000 | 19.95 | 0.15 | 0.76 | 19.87 | 19.95 | 19.81 | 2347287 |
| 1740699600 | 19.8 | -0.06 | -0.30 | 19.93 | 19.94 | 19.77 | 2492899 |
| 1740613200 | 19.86 | 0.11 | 0.56 | 19.83 | 19.92 | 19.825 | 2439327 |
| 1740526800 | 19.75 | 0.07 | 0.36 | 19.75 | 19.81 | 19.7 | 2199460 |
| 1740440400 | 19.68 | 0.12 | 0.61 | 19.61 | 19.84 | 19.53 | 3649169 |
| 1740181200 | 19.56 | -0.04 | -0.20 | 19.6 | 19.625 | 19.55 | 1634254 |
| 1740094800 | 19.6 | 0.04 | 0.20 | 19.58 | 19.605 | 19.52 | 1706718 |
| 1740008400 | 19.56 | 0.01 | 0.05 | 19.55 | 19.5865 | 19.52 | 1389160 |
| 1739922000 | 19.55 | 0.05 | 0.26 | 19.55 | 19.59 | 19.51 | 2263523 |
| 1739576400 | 19.5 | 0.04 | 0.21 | 19.47 | 19.51 | 19.36 | 2280956 |
| 1739490000 | 19.46 | -0.18 | -0.92 | 19.48 | 19.485 | 19.4 | 2209569 |
| 1739403600 | 19.64 | -0.06 | -0.30 | 19.65 | 19.71 | 19.58 | 2260144 |
| 1739317200 | 19.7 | -0.04 | -0.20 | 19.75 | 19.78 | 19.7 | 1841278 |
| 1739230800 | 19.74 | 0.1 | 0.51 | 19.7 | 19.76 | 19.68 | 2302436 |
| 1738971600 | 19.64 | 0.01 | 0.05 | 19.67 | 19.6998 | 19.61 | 1521703 |
| 1738885200 | 19.63 | 0.08 | 0.41 | 19.63 | 19.65 | 19.6 | 1698741 |
| 1738798800 | 19.55 | 0.11 | 0.57 | 19.5 | 19.6 | 19.46 | 1899490 |
| 1738712400 | 19.44 | 0.06 | 0.31 | 19.39 | 19.46 | 19.38 | 1972552 |
| 1738626000 | 19.38 | 0.04 | 0.21 | 19.29 | 19.38 | 19.23 | 2334094 |
| 1738366800 | 19.34 | 0.09 | 0.47 | 19.3 | 19.34 | 19.29 | 1737379 |
| 1738280400 | 19.25 | 0.12 | 0.63 | 19.2 | 19.25 | 19.1895 | 1914906 |
| 1738194000 | 19.13 | 0.04 | 0.21 | 19.19 | 19.19 | 19.12 | 1598731 |
| 1738107600 | 19.09 | 0.03 | 0.16 | 19.14 | 19.15 | 19.07 | 1306947 |
| 1738021200 | 19.06 | 0.03 | 0.16 | 19 | 19.0899 | 18.95 | 1987853 |
| 1737762000 | 19.03 | -0.08 | -0.42 | 19.05 | 19.075 | 18.985 | 1067859 |
| 1737675600 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1737589200 | 19.11 | -0.01 | -0.05 | 19.17 | 19.17 | 19.07 | 1483804 |
| 1737502800 | 19.12 | 0.12 | 0.63 | 19.085 | 19.14 | 19.04 | 2223359 |
| 1737157200 | 19 | 0.03 | 0.16 | 19.01 | 19.0425 | 18.98 | 1648567 |
| 1737070800 | 18.97 | 0.03 | 0.16 | 18.96 | 19 | 18.91 | 1783153 |
| 1736984400 | 18.94 | 0.15 | 0.80 | 18.88 | 19.025 | 18.88 | 2093188 |
| 1736898000 | 18.79 | 0.04 | 0.21 | 18.78 | 18.83 | 18.62 | 2050194 |
| 1736811600 | 18.75 | -0.1 | -0.53 | 18.63 | 18.77 | 18.5626 | 3138907 |
| 1736552400 | 18.85 | 0.05 | 0.27 | 18.77 | 18.87 | 18.73 | 3460947 |
| 1736379600 | 18.8 | 0 | 0.00 | 18.79 | 18.84 | 18.702 | 1805192 |
| 1736293200 | 18.8 | -0.01 | -0.05 | 18.85 | 18.85 | 18.6853 | 1671358 |
| 1736206800 | 18.81 | 0.13 | 0.70 | 18.775 | 18.82 | 18.745 | 2379451 |
| 1735947600 | 18.68 | 0.17 | 0.92 | 18.7281 | 18.78 | 18.65 | 2109959 |
| 1735861200 | 18.51 | 0.17 | 0.93 | 18.49 | 18.6 | 18.45 | 2387961 |
| 1735688400 | 18.34 | 0.01 | 0.05 | 18.33 | 18.42 | 18.28 | 2307798 |
| 1735602000 | 18.33 | -0.11 | -0.60 | 18.35 | 18.39 | 18.23 | 2893421 |
| 1735342800 | 18.44 | -0.05 | -0.27 | 18.45 | 18.48 | 18.365 | 1387780 |
| 1735256400 | 18.49 | 0.01 | 0.05 | 18.45 | 18.55 | 18.41 | 1720479 |
| 1735077840 | 18.48 | 0.04 | 0.22 | 18.43 | 18.485 | 18.33 | 1083057 |
| 1734997200 | 18.44 | 0.07 | 0.38 | 18.4425 | 18.48 | 18.4 | 1811912 |
| 1734738000 | 18.37 | 0.04 | 0.22 | 18.27 | 18.43 | 18.25 | 2480830 |
| 1734651600 | 18.33 | -0.18 | -0.97 | 18.58 | 18.67 | 18.17 | 2857353 |
| 1734565200 | 18.51 | -0.27 | -1.44 | 18.81 | 18.82 | 18.5 | 3117851 |
| 1734478800 | 18.78 | -0.14 | -0.74 | 18.905 | 18.92 | 18.62 | 3303382 |
| 1734392400 | 18.92 | -0.04 | -0.21 | 18.99 | 19.0081 | 18.87 | 2289414 |
| 1734133200 | 18.96 | -0.06 | -0.32 | 19.01 | 19.02 | 18.88 | 1951707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
