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 | 1.08108108108 | 20.35 | 21.01 | 20.2 | 60722 | 20.52253867 | SP |
| 4 | 1.17 | 6.03092783505 | 19.4 | 21.01 | 19.13 | 69617 | 19.75243264 | SP |
| 12 | 2.13 | 11.5509761388 | 18.44 | 21.01 | 18.18 | 50703 | 19.38306111 | SP |
| 26 | 1.07 | 5.48717948718 | 19.5 | 21.01 | 18.18 | 51171 | 19.4616531 | SP |
| 52 | 0.59 | 2.95295295295 | 19.98 | 21.01 | 16.19 | 43320 | 19.27856704 | SP |
| 156 | -3.89 | -15.9035159444 | 24.46 | 28.46 | 16.19 | 25966 | 20.06122385 | SP |
| 260 | 0.26 | 1.28015755785 | 20.31 | 28.46 | 16.19 | 23370 | 20.13401814 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 20.57 | -0.07 | -0.34 | 20.7 | 20.8576 | 20.55 | 19286 |
| 1721341800 | 20.64 | -0.03 | -0.15 | 20.83 | 21 | 20.62 | 46948 |
| 1721255400 | 20.67 | 0.05 | 0.24 | 20.49 | 21.01 | 20.49 | 56147 |
| 1721169000 | 20.62 | 0.32 | 1.58 | 20.42 | 20.64 | 20.4126 | 82305 |
| 1721082600 | 20.3 | -0.11 | -0.54 | 20.48 | 20.5 | 20.25 | 89225 |
| 1720823400 | 20.41 | 0.32 | 1.59 | 20.35 | 20.4887 | 20.2 | 23975 |
| 1720737000 | 20.09 | 0.35 | 1.77 | 19.92 | 20.26 | 19.92 | 61842 |
| 1720650600 | 19.74 | 0.24 | 1.23 | 19.59 | 19.76 | 19.5028 | 59515 |
| 1720564200 | 19.5 | 0 | 0.00 | 19.57 | 19.58 | 19.315 | 61670 |
| 1720477800 | 19.5 | 0 | 0.00 | 19.5 | 19.6 | 19.45 | 177410 |
| 1720218600 | 19.5 | 0.11 | 0.57 | 19.39 | 19.53 | 19.33 | 52023 |
| 1720040640 | 19.39 | 0 | 0.00 | 19.44 | 19.5 | 19.3318 | 62485 |
| 1719959400 | 19.39 | 0.01 | 0.05 | 19.33 | 19.45 | 19.29 | 60433 |
| 1719873000 | 19.38 | -0.08 | -0.41 | 19.54 | 19.54 | 19.25 | 115480 |
| 1719613800 | 19.46 | 0.17 | 0.88 | 19.4 | 19.5361 | 19.29 | 47396 |
| 1719527400 | 19.29 | 0.08 | 0.42 | 19.23 | 19.36 | 19.18 | 55643 |
| 1719441000 | 19.21 | -0.21 | -1.08 | 19.21 | 19.2997 | 19.13 | 46256 |
| 1719354600 | 19.42 | -0.16 | -0.82 | 19.6 | 19.61 | 19.32 | 43556 |
| 1719268200 | 19.58 | 0.11 | 0.56 | 19.49 | 19.76 | 19.417 | 107216 |
| 1719009000 | 19.47 | 0.07 | 0.36 | 19.4 | 19.475 | 19.3649 | 39733 |
| 1718922600 | 19.4 | -0.1 | -0.51 | 19.46 | 19.49 | 19.347 | 56373 |
| 1718749800 | 19.5 | 0.13 | 0.67 | 19.42 | 19.5 | 19.42 | 20439 |
| 1718663400 | 19.37 | -0.08 | -0.41 | 19.34 | 19.44 | 19.21 | 19705 |
| 1718404200 | 19.45 | 0.05 | 0.26 | 19.29 | 19.45 | 19.1856 | 16799 |
| 1718317800 | 19.4 | 0.12 | 0.62 | 19.34 | 19.4099 | 19.25 | 35462 |
| 1718231400 | 19.28 | 0.09 | 0.47 | 19.49 | 19.63 | 19.2401 | 39321 |
| 1718145000 | 19.1898 | 0.01 | 0.05 | 19.09 | 19.21 | 19.0727 | 43861 |
| 1718058600 | 19.18 | 0.1 | 0.52 | 18.95 | 19.26 | 18.91 | 52922 |
| 1717799400 | 19.08 | -0.23 | -1.19 | 19.15 | 19.1687 | 19.07 | 13305 |
| 1717713000 | 19.31 | 0 | 0.00 | 19.23 | 19.32 | 19.141 | 46924 |
| 1717626600 | 19.31 | 0.13 | 0.68 | 19.34 | 19.3898 | 19.13 | 34296 |
| 1717540200 | 19.18 | 0.11 | 0.58 | 18.98 | 19.3179 | 18.98 | 50250 |
| 1717453800 | 19.07 | -0.04 | -0.21 | 19.26 | 19.26 | 19 | 87206 |
| 1717194600 | 19.11 | 0.18 | 0.95 | 18.94 | 19.14 | 18.8907 | 21846 |
| 1717108200 | 18.93 | 0.27 | 1.46 | 18.87 | 18.95 | 18.7608 | 36150 |
| 1717021800 | 18.6575 | -0.29 | -1.54 | 18.84 | 18.84 | 18.5 | 49437 |
| 1716935400 | 18.95 | -0.05 | -0.26 | 19.09 | 19.13 | 18.9 | 100082 |
| 1716589800 | 19 | -0.07 | -0.37 | 19.13 | 19.14 | 19 | 13533 |
| 1716503400 | 19.07 | -0.32 | -1.65 | 19.42 | 19.4678 | 19 | 46556 |
| 1716417000 | 19.39 | -0.16 | -0.82 | 19.56 | 19.62 | 19.39 | 39758 |
| 1716330600 | 19.55 | -0.01 | -0.05 | 19.62 | 19.64 | 19.5 | 35049 |
| 1716244200 | 19.56 | -0.17 | -0.88 | 19.64 | 19.7299 | 19.5304 | 68556 |
| 1715985000 | 19.7346 | 0.03 | 0.14 | 19.67 | 19.7497 | 19.615 | 10592 |
| 1715898600 | 19.7065 | 0.11 | 0.54 | 19.68 | 19.7689 | 19.64 | 29957 |
| 1715812200 | 19.6 | 0.25 | 1.29 | 19.52 | 19.68 | 19.52 | 30150 |
| 1715725800 | 19.35 | 0.12 | 0.62 | 19.34 | 19.4603 | 19.27 | 36195 |
| 1715639400 | 19.23 | 0.06 | 0.31 | 19.18 | 19.4099 | 19.175 | 74496 |
| 1715380200 | 19.17 | -0.16 | -0.83 | 19.34 | 19.34 | 19.13 | 6419 |
| 1715293800 | 19.33 | 0.46 | 2.44 | 19.12 | 19.34 | 19.1002 | 28911 |
| 1715207400 | 18.87 | -0.22 | -1.15 | 19.06 | 19.06 | 18.8402 | 50778 |
| 1715121000 | 19.09 | 0.13 | 0.69 | 18.97 | 19.1493 | 18.97 | 69174 |
| 1715034600 | 18.96 | 0.2 | 1.07 | 18.97 | 18.9999 | 18.82 | 87119 |
| 1714775400 | 18.76 | 0.17 | 0.91 | 18.74 | 18.95 | 18.73 | 9756 |
| 1714689000 | 18.59 | 0.32 | 1.75 | 18.47 | 18.61 | 18.18 | 62069 |
| 1714602600 | 18.27 | 0.03 | 0.16 | 18.44 | 18.51 | 18.2 | 24110 |
| 1714516200 | 18.24 | -0.31 | -1.67 | 18.47 | 18.47 | 18.24 | 55971 |
| 1714429800 | 18.55 | 0.19 | 1.03 | 18.57 | 18.6217 | 18.4301 | 65161 |
| 1714170600 | 18.36 | 0.04 | 0.22 | 18.44 | 18.5025 | 18.36 | 13755 |
| 1714084200 | 18.32 | -0.27 | -1.45 | 18.26 | 18.3898 | 18.19 | 17514 |
| 1713997800 | 18.59 | -0.02 | -0.11 | 18.65 | 18.7118 | 18.475 | 20263 |
| 1713911400 | 18.61 | 0.15 | 0.81 | 18.55 | 18.7 | 18.4517 | 355742 |
| 1713825000 | 18.46 | 0.17 | 0.93 | 18.42 | 18.5511 | 18.26 | 79347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
