News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 4.54783063251 | 19.13 | 20.07 | 18.67 | 2163684 | 19.43107206 | SP |
| 4 | 2.09 | 11.6694584031 | 17.91 | 20.07 | 17.76 | 1994000 | 18.82980231 | SP |
| 12 | 0.54 | 2.77492291881 | 19.46 | 20.07 | 16.475 | 2091491 | 18.64610901 | SP |
| 26 | 0.41 | 2.09290454313 | 19.59 | 21.38 | 16.475 | 2322395 | 19.57288676 | SP |
| 52 | 2.35 | 13.3144475921 | 17.65 | 21.38 | 14.69 | 3646843 | 18.28066627 | SP |
| 156 | -2.64 | -11.6607773852 | 22.64 | 25.195 | 14.69 | 5267467 | 19.56357873 | SP |
| 260 | -10.14 | -33.6429993364 | 30.14 | 32.3567 | 11.25 | 4773821 | 20.10357215 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 19.68 | 0.02 | 0.10 | 19.67 | 20.07 | 19.605 | 2539031 |
| 1726612200 | 19.66 | 0.35 | 1.81 | 19.52 | 19.93 | 19.52 | 1985485 |
| 1726525800 | 19.31 | 0.03 | 0.16 | 19.24 | 19.42 | 19.24 | 1684082 |
| 1726266600 | 19.28 | 0.09 | 0.47 | 19.23 | 19.51 | 19.2 | 2032367 |
| 1726180200 | 19.19 | 0.26 | 1.37 | 19.1 | 19.3 | 18.67 | 2098653 |
| 1726093800 | 18.93 | 0.02 | 0.11 | 18.92 | 18.94 | 18.59 | 2058368 |
| 1726007400 | 18.91 | -0.17 | -0.89 | 19.07 | 19.08 | 18.64 | 1876618 |
| 1725921000 | 19.08 | 0.49 | 2.64 | 18.74 | 19.115 | 18.72 | 3123159 |
| 1725661800 | 18.59 | -0.16 | -0.85 | 18.8 | 18.98 | 18.465 | 2945261 |
| 1725575400 | 18.75 | 0.19 | 1.02 | 18.81 | 19.13 | 18.715 | 2757394 |
| 1725489000 | 18.56 | 0.12 | 0.65 | 18.4 | 18.74 | 18.39 | 2142461 |
| 1725402600 | 18.44 | -0.26 | -1.39 | 18.57 | 18.655 | 18.4001 | 1226520 |
| 1725057000 | 18.7 | 0.26 | 1.41 | 18.53 | 18.8 | 18.53 | 1380818 |
| 1724970600 | 18.44 | 0.22 | 1.21 | 18.29 | 18.64 | 18.29 | 1534128 |
| 1724884200 | 18.22 | -0.16 | -0.87 | 18.31 | 18.385 | 18.09 | 1221316 |
| 1724797800 | 18.38 | 0.15 | 0.82 | 18.27 | 18.48 | 18.1601 | 1384339 |
| 1724711400 | 18.23 | -0.12 | -0.65 | 18.36 | 18.47 | 18.225 | 1121373 |
| 1724452200 | 18.35 | 0.57 | 3.21 | 17.9 | 18.38 | 17.88 | 2654842 |
| 1724365800 | 17.78 | -0.13 | -0.73 | 17.91 | 18.03 | 17.76 | 1469111 |
| 1724279400 | 17.91 | 0.12 | 0.67 | 17.88 | 17.955 | 17.815 | 1205331 |
| 1724193000 | 17.79 | -0.16 | -0.89 | 17.97 | 17.97 | 17.755 | 2206189 |
| 1724106600 | 17.95 | 0.27 | 1.53 | 17.74 | 17.99 | 17.74 | 1383032 |
| 1723847400 | 17.68 | -0.07 | -0.39 | 17.72 | 17.73 | 17.635 | 1168855 |
| 1723761000 | 17.75 | 0.56 | 3.26 | 17.45 | 17.7951 | 17.45 | 1722425 |
| 1723674600 | 17.19 | -0.11 | -0.64 | 17.39 | 17.4211 | 17.15 | 1944437 |
| 1723588200 | 17.3 | 0.21 | 1.23 | 17.18 | 17.3399 | 17.125 | 863417 |
| 1723501800 | 17.09 | -0.39 | -2.23 | 17.36 | 17.38 | 17.08 | 1710376 |
| 1723242600 | 17.48 | 0.01 | 0.06 | 17.46 | 17.58 | 17.38 | 1494345 |
| 1723156200 | 17.47 | 0.66 | 3.93 | 16.99 | 17.48 | 16.95 | 1604570 |
| 1723069800 | 16.81 | -0.28 | -1.64 | 17.235 | 17.35 | 16.81 | 1385068 |
| 1722983400 | 17.09 | 0.33 | 1.97 | 16.91 | 17.285 | 16.754999 | 2218844 |
| 1722897000 | 16.76 | -0.64 | -3.68 | 16.54 | 17.105 | 16.475 | 3576538 |
| 1722637800 | 17.4 | -0.78 | -4.29 | 17.91 | 17.91 | 17.365 | 3389813 |
| 1722551400 | 18.18 | -0.88 | -4.62 | 19.07 | 19.09 | 18.075 | 3231714 |
| 1722465000 | 19.06 | -0.08 | -0.42 | 19.16 | 19.53 | 19.005 | 3372217 |
| 1722378600 | 19.14 | 0.35 | 1.86 | 18.92 | 19.3899 | 18.82 | 2092103 |
| 1722292200 | 18.79 | -0.3 | -1.57 | 19.06 | 19.1 | 18.79 | 1915882 |
| 1722033000 | 19.09 | 0.04 | 0.21 | 19.22 | 19.25 | 18.87 | 1805803 |
| 1721946600 | 19.05 | 0.48 | 2.58 | 18.46 | 19.275 | 18.46 | 5829727 |
| 1721860200 | 18.57 | -0.51 | -2.67 | 19 | 19.09 | 18.55 | 3264646 |
| 1721773800 | 19.08 | -0.1 | -0.52 | 19.08 | 19.195 | 19 | 1504419 |
| 1721687400 | 19.18 | 0.07 | 0.37 | 18.96 | 19.2 | 18.74 | 2461913 |
| 1721428200 | 19.11 | -0.02 | -0.10 | 19.1 | 19.17 | 18.82 | 1249701 |
| 1721341800 | 19.13 | -0.48 | -2.45 | 19.52 | 19.68 | 19.03 | 3414283 |
| 1721255400 | 19.61 | -0.28 | -1.41 | 19.66 | 19.85 | 19.56 | 2570525 |
| 1721169000 | 19.89 | 0.65 | 3.38 | 19.3 | 19.95 | 19.24 | 2967748 |
| 1721082600 | 19.24 | -0.02 | -0.10 | 19.23 | 19.4159 | 19.105 | 2362621 |
| 1720823400 | 19.26 | 0.06 | 0.31 | 19.19 | 19.346 | 19.14 | 1287983 |
| 1720737000 | 19.2 | -0.12 | -0.62 | 18.87 | 19.22 | 18.64 | 3871476 |
| 1720650600 | 19.32 | 0.11 | 0.57 | 19.3 | 19.39 | 19.2341 | 1453317 |
| 1720564200 | 19.21 | -0.01 | -0.05 | 19.24 | 19.38 | 19.145 | 899420 |
| 1720477800 | 19.22 | 0.07 | 0.37 | 19.23 | 19.33 | 19.14 | 979346 |
| 1720218600 | 19.15 | -0.5 | -2.54 | 19.54 | 19.6 | 19.13 | 1666187 |
| 1720040640 | 19.65 | 0.19 | 0.98 | 19.58 | 19.72 | 19.56 | 1075785 |
| 1719959400 | 19.46 | 0.06 | 0.31 | 19.37 | 19.48 | 19.35 | 1383341 |
| 1719873000 | 19.4 | -0.26 | -1.32 | 19.65 | 19.78 | 19.38 | 2476646 |
| 1719613800 | 19.66 | 0.01 | 0.05 | 19.66 | 19.72 | 19.53 | 3137168 |
| 1719527400 | 19.65 | 0.17 | 0.87 | 19.46 | 19.67 | 19.41 | 1124091 |
| 1719441000 | 19.48 | -0.1 | -0.51 | 19.32 | 19.57 | 19.1599 | 2506789 |
| 1719354600 | 19.58 | -0.22 | -1.11 | 19.75 | 19.82 | 19.58 | 1084391 |
| 1719268200 | 19.8 | 0.07 | 0.35 | 19.82 | 19.935 | 19.73 | 5842824 |
| 1719009000 | 19.73 | 0.03 | 0.15 | 19.61 | 19.77 | 19.48 | 1338250 |
| 1718922600 | 19.7 | -0.02 | -0.10 | 19.6 | 19.78 | 19.56 | 1376353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
