News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.255493101686 | 19.57 | 19.65 | 19.45 | 93296 | 19.57109863 | SP |
| 4 | -0.0787 | -0.401557246144 | 19.5987 | 19.75 | 19.364 | 144769 | 19.53762523 | SP |
| 12 | -0.27 | -1.36432541688 | 19.79 | 19.8 | 19.364 | 153265 | 19.60058207 | SP |
| 26 | 0.32 | 1.66666666667 | 19.2 | 19.919 | 19.09 | 117617 | 19.58559089 | SP |
| 52 | 0.99 | 5.34268753373 | 18.53 | 19.919 | 18.301 | 124927 | 19.22495703 | SP |
| 156 | -2.53 | -11.4739229025 | 22.05 | 22.1 | 16.17 | 243924 | 18.49973769 | SP |
| 260 | -4.4 | -18.3946488294 | 23.92 | 24.32 | 16.17 | 267859 | 20.62361591 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 19.56 | 0.01 | 0.05 | 19.56 | 19.64 | 19.5029 | 115124 |
| 1736292600 | 19.55 | -0.04 | -0.20 | 19.6 | 19.6392 | 19.5076 | 35062 |
| 1736206200 | 19.59 | 0.03 | 0.15 | 19.57 | 19.65 | 19.5036 | 149748 |
| 1735947000 | 19.56 | 0.05 | 0.26 | 19.57 | 19.65 | 19.45 | 73249 |
| 1735860600 | 19.51 | 0.04 | 0.21 | 19.49 | 19.5887 | 19.4162 | 255927 |
| 1735687800 | 19.47 | 0.03 | 0.15 | 19.53 | 19.5698 | 19.4008 | 444767 |
| 1735601400 | 19.44 | -0.01 | -0.05 | 19.45 | 19.5799 | 19.44 | 101377 |
| 1735342200 | 19.45 | -0.16 | -0.82 | 19.5 | 19.54 | 19.364 | 144497 |
| 1735255800 | 19.61 | -0.09 | -0.46 | 19.66 | 19.74 | 19.57 | 69457 |
| 1735077840 | 19.7 | 0.21 | 1.08 | 19.57 | 19.7 | 19.4661 | 48832 |
| 1734996600 | 19.49 | -0.1 | -0.51 | 19.58 | 19.6 | 19.45 | 183505 |
| 1734737400 | 19.59 | 0.09 | 0.46 | 19.5 | 19.6893 | 19.45 | 199395 |
| 1734651000 | 19.5 | -0.01 | -0.05 | 19.58 | 19.6499 | 19.41 | 297731 |
| 1734564600 | 19.51 | -0.24 | -1.22 | 19.69 | 19.7498 | 19.51 | 48018 |
| 1734478200 | 19.75 | 0.03 | 0.15 | 19.71 | 19.75 | 19.65 | 77245 |
| 1734391800 | 19.72 | 0.07 | 0.36 | 19.68 | 19.74 | 19.645 | 61096 |
| 1734132600 | 19.65 | -0.02 | -0.10 | 19.5987 | 19.72 | 19.5987 | 156049 |
| 1734046200 | 19.67 | -0.03 | -0.15 | 19.655 | 19.75 | 19.59 | 156883 |
| 1733959800 | 19.7 | 0.07 | 0.36 | 19.66 | 19.7 | 19.59 | 163852 |
| 1733873400 | 19.63 | -0.02 | -0.10 | 19.72 | 19.72 | 19.5701 | 61291 |
| 1733787000 | 19.65 | -0.01 | -0.05 | 19.58 | 19.7 | 19.58 | 92892 |
| 1733527800 | 19.66 | -0.01 | -0.05 | 19.67 | 19.69 | 19.57 | 104333 |
| 1733441400 | 19.67 | 0.03 | 0.15 | 19.64 | 19.6796 | 19.5255 | 40957 |
| 1733355000 | 19.64 | -0.01 | -0.05 | 19.66 | 19.67 | 19.5628 | 80215 |
| 1733268600 | 19.65 | 0.06 | 0.31 | 19.62 | 19.69 | 19.5277 | 110521 |
| 1733182200 | 19.59 | -0.14 | -0.71 | 19.62 | 19.69 | 19.511 | 252031 |
| 1732917840 | 19.73 | 0.04 | 0.20 | 19.69 | 19.75 | 19.56 | 556603 |
| 1732750200 | 19.69 | 0.05 | 0.25 | 19.67 | 19.74 | 19.55 | 51586 |
| 1732663800 | 19.64 | -0.01 | -0.05 | 19.68 | 19.68 | 19.52 | 67991 |
| 1732577400 | 19.65 | 0.08 | 0.41 | 19.67 | 19.69 | 19.55 | 42464 |
| 1732318200 | 19.57 | -0.05 | -0.25 | 19.63 | 19.6999 | 19.56 | 49439 |
| 1732231800 | 19.62 | -0.11 | -0.56 | 19.64 | 19.7399 | 19.4801 | 39443 |
| 1732145400 | 19.73 | 0.18 | 0.92 | 19.56 | 19.7801 | 19.49 | 42350 |
| 1732059000 | 19.55 | -0.11 | -0.56 | 19.7847 | 19.7847 | 19.51 | 291471 |
| 1731972600 | 19.66 | 0.1 | 0.51 | 19.58 | 19.71 | 19.4582 | 67699 |
| 1731713400 | 19.56 | -0.09 | -0.46 | 19.64 | 19.7209 | 19.47 | 1026124 |
| 1731627000 | 19.65 | -0.09 | -0.46 | 19.7 | 19.7499 | 19.64 | 66481 |
| 1731540600 | 19.74 | 0.04 | 0.20 | 19.71 | 19.74 | 19.63 | 40321 |
| 1731454200 | 19.7 | -0.01 | -0.05 | 19.7 | 19.7541 | 19.6572 | 254512 |
| 1731367800 | 19.71 | -0.02 | -0.10 | 19.65 | 19.75 | 19.65 | 197244 |
| 1731108600 | 19.73 | 0.04 | 0.20 | 19.69 | 19.73 | 19.655 | 330245 |
| 1731022200 | 19.69 | 0.16 | 0.82 | 19.5838 | 19.691 | 19.54 | 204440 |
| 1730935800 | 19.53 | -0.01 | -0.05 | 19.47 | 19.54 | 19.46 | 68971 |
| 1730849400 | 19.54 | 0.12 | 0.62 | 19.45 | 19.55 | 19.43 | 130094 |
| 1730763000 | 19.42 | -0.11 | -0.56 | 19.58 | 19.58 | 19.42 | 183060 |
| 1730500200 | 19.53 | -0.04 | -0.20 | 19.58 | 19.585 | 19.49 | 334408 |
| 1730413800 | 19.57 | -0.07 | -0.36 | 19.61 | 19.7 | 19.57 | 134543 |
| 1730327400 | 19.64 | -0.05 | -0.25 | 19.67 | 19.72 | 19.6 | 63800 |
| 1730241000 | 19.69 | 0.05 | 0.25 | 19.62 | 19.69 | 19.61 | 75682 |
| 1730154600 | 19.64 | -0.06 | -0.30 | 19.62 | 19.675 | 19.6142 | 72845 |
| 1729895400 | 19.7 | 0.19 | 0.97 | 19.63 | 19.7 | 19.5201 | 54536 |
| 1729809000 | 19.51 | -0.08 | -0.41 | 19.59 | 19.6999 | 19.51 | 100737 |
| 1729722600 | 19.59 | -0.01 | -0.05 | 19.65 | 19.7699 | 19.52 | 205901 |
| 1729636200 | 19.6 | -0.07 | -0.36 | 19.64 | 19.74 | 19.6 | 40777 |
| 1729549800 | 19.67 | -0.11 | -0.56 | 19.78 | 19.7986 | 19.59 | 222866 |
| 1729290600 | 19.78 | 0.05 | 0.25 | 19.79 | 19.8 | 19.71 | 42164 |
| 1729204200 | 19.73 | -0.02 | -0.10 | 19.8 | 19.8 | 19.701 | 42314 |
| 1729117800 | 19.75 | 0.06 | 0.30 | 19.72 | 19.79 | 19.6801 | 66753 |
| 1729031400 | 19.69 | -0.09 | -0.46 | 19.77 | 19.798 | 19.69 | 212116 |
| 1728945000 | 19.78 | 0.01 | 0.05 | 19.8 | 19.81 | 19.7 | 99922 |
| 1728685800 | 19.77 | 0 | 0.00 | 19.73 | 19.7899 | 19.71 | 36850 |
| 1728599400 | 19.77 | 0.04 | 0.20 | 19.72 | 19.7999 | 19.7 | 197569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
