News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.01242521859 | 21.73 | 22.575 | 21.43 | 10636799 | 22.18916887 | CS |
| 4 | -0.94 | -4.18708240535 | 22.45 | 22.68 | 20.79 | 7489186 | 21.79907115 | CS |
| 12 | 0 | 0 | 21.51 | 22.86 | 17.74 | 8573754 | 20.72245034 | CS |
| 26 | -3.53 | -14.0974440895 | 25.04 | 25.28 | 17.74 | 8480049 | 22.15038287 | CS |
| 52 | 2.84 | 15.2115693626 | 18.67 | 27.96 | 17.74 | 8038047 | 22.51549047 | CS |
| 156 | 1.92 | 9.80091883614 | 19.59 | 27.96 | 13.715 | 8497148 | 20.23994874 | CS |
| 260 | 10.09 | 88.353765324 | 11.42 | 27.96 | 9.6 | 8536742 | 19.70247999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 21.51 | -0.57 | -2.58 | 21.77 | 21.85 | 21.42 | 10896425 |
| 1749768000 | 22.08 | -0.21 | -0.94 | 22.09 | 22.16 | 21.805 | 8155236 |
| 1749681600 | 22.29 | -0.07 | -0.31 | 22.47 | 22.575 | 22.21 | 14710857 |
| 1749595200 | 22.36 | 0.27 | 1.22 | 22.1 | 22.51 | 22 | 10581426 |
| 1749508800 | 22.09 | 0.04 | 0.18 | 22.14 | 22.365 | 22.03 | 8651291 |
| 1749249600 | 22.05 | 0.73 | 3.42 | 21.73 | 22.115 | 21.43 | 11085184 |
| 1749163200 | 21.32 | 0.02 | 0.09 | 21.31 | 21.4 | 21.12 | 5007316 |
| 1749076800 | 21.3 | -0.23 | -1.07 | 21.5 | 21.66 | 21.3 | 6232974 |
| 1748990400 | 21.53 | 0.42 | 1.99 | 21.02 | 21.565 | 21.005 | 5752531 |
| 1748904000 | 21.11 | -0.33 | -1.54 | 21.19 | 21.2 | 20.79 | 6311842 |
| 1748644800 | 21.44 | -0.13 | -0.60 | 21.45 | 21.55 | 21.28 | 12193006 |
| 1748558400 | 21.57 | 0.24 | 1.13 | 21.49 | 21.57 | 21.34 | 6978934 |
| 1748472000 | 21.33 | -0.34 | -1.57 | 21.65 | 21.78 | 21.32 | 6733828 |
| 1748385600 | 21.67 | 0.43 | 2.02 | 21.57 | 21.69 | 21.295 | 5924069 |
| 1748040000 | 21.24 | -0.13 | -0.61 | 20.81 | 21.36 | 20.81 | 5630333 |
| 1747953600 | 21.37 | 0.05 | 0.23 | 21.29 | 21.56 | 21.19 | 7082951 |
| 1747867200 | 21.32 | -0.93 | -4.18 | 21.96 | 22.07 | 21.32 | 6421476 |
| 1747780800 | 22.25 | -0.29 | -1.29 | 22.46 | 22.5 | 22.165 | 4874249 |
| 1747694400 | 22.54 | -0.05 | -0.22 | 22.33 | 22.55 | 22.28 | 5162226 |
| 1747435200 | 22.59 | 0.13 | 0.58 | 22.45 | 22.68 | 22.3157 | 4804807 |
| 1747348800 | 22.46 | 0.02 | 0.09 | 22.45 | 22.545 | 22.23 | 5749565 |
| 1747262400 | 22.44 | 0 | 0.00 | 22.32 | 22.535 | 22.27 | 8373103 |
| 1747176000 | 22.44 | 0.19 | 0.85 | 22.29 | 22.52 | 22.2 | 6510985 |
| 1747089600 | 22.25 | 1.09 | 5.15 | 22.11 | 22.43 | 21.93 | 9459697 |
| 1746830400 | 21.16 | -0.14 | -0.66 | 21.31 | 21.37 | 21.105 | 7438082 |
| 1746744000 | 21.3 | 0.52 | 2.50 | 21.01 | 21.42 | 20.9 | 5975974 |
| 1746657600 | 20.78 | 0.07 | 0.34 | 20.86 | 21.025 | 20.67 | 5448756 |
| 1746571200 | 20.71 | -0.4 | -1.89 | 20.75 | 21.03 | 20.67 | 4772671 |
| 1746484800 | 21.11 | 0.06 | 0.29 | 20.82 | 21.37 | 20.55 | 9176597 |
| 1746225600 | 21.05 | 0.54 | 2.63 | 20.88 | 21.1 | 20.76 | 5370344 |
| 1746139200 | 20.51 | 0.1 | 0.49 | 20.33 | 20.72 | 20.18 | 5091599 |
| 1746052800 | 20.41 | -0.11 | -0.54 | 20.07 | 20.445 | 19.93 | 6407730 |
| 1745966400 | 20.52 | 0.06 | 0.29 | 20.33 | 20.565 | 20.185 | 5584172 |
| 1745880000 | 20.46 | 0.18 | 0.89 | 20.3 | 20.56 | 20.185 | 5151190 |
| 1745620800 | 20.28 | -0.26 | -1.27 | 20.37 | 20.53 | 20.16 | 6572647 |
| 1745534400 | 20.54 | 0.52 | 2.60 | 19.89 | 20.58 | 19.83 | 8694642 |
| 1745448000 | 20.02 | 0.24 | 1.21 | 20.31 | 20.82 | 19.881 | 7552179 |
| 1745361600 | 19.78 | 0.69 | 3.61 | 19.39 | 19.78 | 19.305 | 10732645 |
| 1745275200 | 19.09 | -0.22 | -1.14 | 19.15 | 19.23 | 18.83 | 8790085 |
| 1744929600 | 19.31 | 0.14 | 0.73 | 20.29 | 21.4 | 18.86 | 18651918 |
| 1744843200 | 19.17 | -0.26 | -1.34 | 19.4 | 19.53 | 19.01 | 12571386 |
| 1744756800 | 19.43 | 0.16 | 0.83 | 19.33 | 19.82 | 19.28 | 9744991 |
| 1744670400 | 19.27 | 0.3 | 1.58 | 19.31 | 19.45 | 18.92 | 6913493 |
| 1744411200 | 18.97 | -0.03 | -0.16 | 18.89 | 19.07 | 18.3 | 13080597 |
| 1744324800 | 19 | -1 | -5.00 | 19.78 | 19.78 | 18.27 | 16402384 |
| 1744238400 | 20 | 1.66 | 9.05 | 18.11 | 20.31 | 17.74 | 18922360 |
| 1744152000 | 18.34 | -0.34 | -1.82 | 19.27 | 19.61 | 18.03 | 13294383 |
| 1744065600 | 18.68 | 0.02 | 0.11 | 18.18 | 19.61 | 17.785 | 22330274 |
| 1743806400 | 18.66 | -0.95 | -4.84 | 18.97 | 19.03 | 18.025 | 14931163 |
| 1743720000 | 19.61 | -2.41 | -10.94 | 20.8 | 20.92 | 19.6 | 12987497 |
| 1743633600 | 22.02 | 0.45 | 2.09 | 21.21 | 22.05 | 21.17 | 7369645 |
| 1743547200 | 21.57 | -0.16 | -0.74 | 21.6 | 21.755 | 21.295 | 7170835 |
| 1743460800 | 21.73 | 0.31 | 1.45 | 21.21 | 21.85 | 21.14 | 9062297 |
| 1743201600 | 21.42 | -0.51 | -2.33 | 21.8 | 22.025 | 21.28 | 5097465 |
| 1743115200 | 21.93 | -0.31 | -1.39 | 22.21 | 22.26 | 21.875 | 5411074 |
| 1743028800 | 22.24 | -0.18 | -0.80 | 22.51 | 22.86 | 22.2 | 6673894 |
| 1742942400 | 22.42 | 0.15 | 0.67 | 22.3 | 22.59 | 22.16 | 8350311 |
| 1742856000 | 22.27 | 0.56 | 2.58 | 21.93 | 22.37 | 21.91 | 6572043 |
| 1742596800 | 21.71 | 0.03 | 0.14 | 21.51 | 21.785 | 21.29 | 7728216 |
| 1742510400 | 21.68 | -0.07 | -0.32 | 21.5 | 21.945 | 21.46 | 7736468 |
| 1742424000 | 21.75 | 0.27 | 1.26 | 21.48 | 21.96 | 21.395 | 6869635 |
| 1742337600 | 21.48 | -0.06 | -0.28 | 21.53 | 21.57 | 21.235 | 9839403 |
| 1742251200 | 21.54 | 0.11 | 0.51 | 21.35 | 21.59 | 21.145 | 8173765 |
| 1741992000 | 21.43 | 0.59 | 2.83 | 21.17 | 21.46 | 21.05 | 5857269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
