News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.435729847495 | 18.36 | 18.4777 | 18.19 | 101499 | 18.33977744 | SP |
| 4 | -0.02 | -0.108342361863 | 18.46 | 18.6799 | 17.22 | 74612 | 18.2331713 | SP |
| 12 | -1.06 | -5.4358974359 | 19.5 | 19.89 | 17.22 | 50525 | 18.67488798 | SP |
| 26 | 1.24 | 7.20930232558 | 17.2 | 19.89 | 17.08 | 46831 | 18.73093101 | SP |
| 52 | 0.59 | 3.30532212885 | 17.85 | 19.89 | 16.31 | 60119 | 17.90828544 | SP |
| 156 | -2.93 | -13.7108095461 | 21.37 | 28.6 | 16.31 | 95814 | 20.6171997 | SP |
| 260 | 1.49 | 8.79056047198 | 16.95 | 28.6 | 13.67 | 78477 | 20.18085532 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 18.4 | 0.09 | 0.49 | 18.31 | 18.4089 | 18.25 | 79945 |
| 1723761000 | 18.31 | 0.12 | 0.66 | 18.35 | 18.4777 | 18.28 | 262287 |
| 1723674600 | 18.19 | -0.12 | -0.66 | 18.27 | 18.34 | 18.19 | 10258 |
| 1723588200 | 18.31 | -0.09 | -0.49 | 18.37 | 18.37 | 18.24 | 53364 |
| 1723501800 | 18.4 | 0.24 | 1.32 | 18.36 | 18.47 | 18.31 | 101643 |
| 1723242600 | 18.16 | 0.07 | 0.39 | 18.25 | 18.26 | 18.1501 | 33070 |
| 1723156200 | 18.09 | 0.16 | 0.92 | 18 | 18.1299 | 17.96 | 65960 |
| 1723069800 | 17.925 | 0.05 | 0.28 | 17.98 | 18.07 | 17.87 | 25045 |
| 1722983400 | 17.875 | -0.12 | -0.64 | 17.88 | 17.9899 | 17.77 | 19297 |
| 1722897000 | 17.99 | -0.13 | -0.73 | 17.92 | 18.01 | 17.71 | 243236 |
| 1722637800 | 18.1224 | -0.19 | -1.02 | 18.37 | 18.37 | 18.05 | 243294 |
| 1722551400 | 18.31 | -0.2 | -1.08 | 18.49 | 18.5 | 18.1401 | 40959 |
| 1722465000 | 18.51 | 0.31 | 1.68 | 18.23 | 18.6 | 18.23 | 37963 |
| 1722378600 | 18.205 | -0.06 | -0.34 | 18.21 | 18.28 | 18.11 | 111774 |
| 1722292200 | 18.2674 | -0.03 | -0.18 | 18.33 | 18.3993 | 18.15 | 4940 |
| 1722033000 | 18.3 | -0.09 | -0.51 | 18.4 | 18.4 | 18.28 | 12176 |
| 1721946600 | 18.3935 | -0.11 | -0.58 | 18.37 | 18.4299 | 18.1811 | 22662 |
| 1721860200 | 18.5 | -0.11 | -0.59 | 18.52 | 18.62 | 17.22 | 34916 |
| 1721773800 | 18.61 | -0.01 | -0.05 | 18.61 | 18.64 | 18.4401 | 55028 |
| 1721687400 | 18.62 | -0.06 | -0.32 | 18.46 | 18.6799 | 18.46 | 34415 |
| 1721428200 | 18.68 | -0.04 | -0.21 | 18.66 | 18.745 | 18.53 | 6624 |
| 1721341800 | 18.72 | -0.24 | -1.24 | 18.84 | 18.9497 | 18.72 | 26759 |
| 1721255400 | 18.955 | -0.06 | -0.32 | 19.05 | 19.05 | 18.87 | 10793 |
| 1721169000 | 19.015 | -0.01 | -0.03 | 18.92 | 19.07 | 18.9 | 91847 |
| 1721082600 | 19.02 | -0.12 | -0.63 | 19.11 | 19.15 | 18.98 | 14742 |
| 1720823400 | 19.14 | -0.08 | -0.42 | 19.15 | 19.17 | 19.0501 | 44489 |
| 1720737000 | 19.22 | 0.15 | 0.79 | 19.06 | 19.22 | 19.06 | 41039 |
| 1720650600 | 19.07 | -0.04 | -0.21 | 19.01 | 19.1199 | 18.9701 | 19480 |
| 1720564200 | 19.11 | -0.05 | -0.26 | 19.25 | 19.25 | 19.015 | 16571 |
| 1720477800 | 19.16 | -0.2 | -1.03 | 19.37 | 19.37 | 19.06 | 11221 |
| 1720218600 | 19.36 | 0.06 | 0.31 | 19.31 | 19.36 | 19.26 | 26196 |
| 1720040640 | 19.3 | 0.22 | 1.15 | 19.12 | 19.3 | 19.1 | 10416 |
| 1719959400 | 19.08 | 0.09 | 0.47 | 19.06 | 19.19 | 18.98 | 27639 |
| 1719873000 | 18.99 | 0.09 | 0.48 | 18.79 | 19.0299 | 18.79 | 25401 |
| 1719613800 | 18.9 | -0.05 | -0.26 | 18.89 | 19.09 | 18.8206 | 13721 |
| 1719527400 | 18.95 | 0.07 | 0.37 | 19.05 | 19.05 | 18.82 | 13893 |
| 1719441000 | 18.88 | 0.02 | 0.11 | 18.67 | 18.96 | 18.67 | 35092 |
| 1719354600 | 18.86 | -0.16 | -0.84 | 18.91 | 19.0599 | 18.86 | 23318 |
| 1719268200 | 19.02 | -0.01 | -0.07 | 18.96 | 19.07 | 18.9501 | 42614 |
| 1719009000 | 19.0325 | -0.22 | -1.13 | 19.23 | 19.23 | 18.9977 | 11706 |
| 1718922600 | 19.25 | 0.1 | 0.52 | 19.42 | 19.42 | 19.1601 | 140475 |
| 1718749800 | 19.15 | 0.1 | 0.52 | 19.03 | 19.17 | 19.03 | 14820 |
| 1718663400 | 19.05 | -0.05 | -0.26 | 19 | 19.08 | 19 | 13484 |
| 1718404200 | 19.1 | -0.06 | -0.31 | 19.2 | 19.2 | 19.07 | 7540 |
| 1718317800 | 19.16 | -0.05 | -0.26 | 19.25 | 19.3998 | 19.1396 | 32500 |
| 1718231400 | 19.21 | 0.13 | 0.68 | 19.31 | 19.36 | 19.21 | 16166 |
| 1718145000 | 19.08 | -0.11 | -0.57 | 19.03 | 19.19 | 18.84 | 162263 |
| 1718058600 | 19.19 | 0.21 | 1.11 | 19.03 | 19.19 | 18.985 | 48452 |
| 1717799400 | 18.98 | -0.31 | -1.61 | 19.06 | 19.095 | 18.95 | 26633 |
| 1717713000 | 19.29 | 0.23 | 1.21 | 19.19 | 19.339 | 19.19 | 30496 |
| 1717626600 | 19.06 | 0.05 | 0.26 | 19.18 | 19.18 | 18.98 | 19806 |
| 1717540200 | 19.01 | -0.24 | -1.25 | 19.06 | 19.16 | 19 | 17992 |
| 1717453800 | 19.25 | -0.08 | -0.41 | 19.25 | 19.43 | 19.21 | 248968 |
| 1717194600 | 19.33 | -0.15 | -0.77 | 19.63 | 19.66 | 19.32 | 30215 |
| 1717108200 | 19.48 | -0.24 | -1.22 | 19.54 | 19.71 | 19.48 | 33362 |
| 1717021800 | 19.72 | -0.06 | -0.30 | 19.75 | 19.89 | 19.72 | 26955 |
| 1716935400 | 19.78 | 0.34 | 1.75 | 19.5 | 19.839 | 19.5 | 3989 |
| 1716589800 | 19.44 | 0.04 | 0.21 | 19.13 | 19.5 | 19.13 | 60757 |
| 1716503400 | 19.4 | -0.06 | -0.31 | 19.51 | 19.6281 | 19.36 | 112733 |
| 1716417000 | 19.46 | -0.26 | -1.32 | 19.66 | 19.8 | 19.37 | 38967 |
| 1716330600 | 19.72 | -0.02 | -0.11 | 19.79 | 19.87 | 19.63 | 19610 |
| 1716244200 | 19.7408 | 0.24 | 1.23 | 19.56 | 19.7799 | 19.54 | 15894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
