News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -5.74948665298 | 19.48 | 19.72 | 18.28 | 141569 | 18.83968148 | SP |
| 4 | -1.04 | -5.36082474227 | 19.4 | 19.8 | 18.28 | 108679 | 19.25082855 | SP |
| 12 | -2.98 | -13.9643861293 | 21.34 | 22.01 | 18.2 | 109064 | 19.40988053 | SP |
| 26 | -2.74 | -12.9857819905 | 21.1 | 24.49 | 18.2 | 98059 | 20.99934189 | SP |
| 52 | -1.91 | -9.4227923039 | 20.27 | 24.49 | 17.7701 | 65632 | 20.7964896 | SP |
| 156 | -1.91 | -9.4227923039 | 20.27 | 24.49 | 17.7701 | 65632 | 20.7964896 | SP |
| 260 | -1.91 | -9.4227923039 | 20.27 | 24.49 | 17.7701 | 65632 | 20.7964896 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 18.36 | 0.01 | 0.05 | 18.43 | 18.5899 | 18.28 | 141602 |
| 1720823400 | 18.35 | -0.53 | -2.81 | 18.43 | 18.64 | 18.2801 | 179704 |
| 1720737000 | 18.88 | -0.77 | -3.92 | 19.69 | 19.69 | 18.7 | 179141 |
| 1720650600 | 19.65 | 0.18 | 0.93 | 19.52 | 19.72 | 19.4146 | 95345 |
| 1720564200 | 19.4699 | 0.06 | 0.31 | 19.48 | 19.67 | 19.4012 | 113445 |
| 1720477800 | 19.41 | -0.29 | -1.47 | 19.75 | 19.75 | 19.304 | 127065 |
| 1720218600 | 19.7 | 0.01 | 0.05 | 19.1 | 19.7 | 19.0501 | 135058 |
| 1720040640 | 19.69 | 0.06 | 0.31 | 19.62 | 19.7089 | 19.5558 | 112821 |
| 1719959400 | 19.63 | 0.17 | 0.87 | 19.38 | 19.66 | 19.2501 | 57190 |
| 1719873000 | 19.46 | -0.28 | -1.42 | 19.6 | 19.6 | 19.0001 | 146758 |
| 1719613800 | 19.74 | 0 | 0.00 | 19.74 | 19.74 | 19.74 | 0 |
| 1719527400 | 19.74 | 0.09 | 0.46 | 19.69 | 19.75 | 19.65 | 74882 |
| 1719441000 | 19.65 | 0.09 | 0.46 | 19.54 | 19.65 | 19.4533 | 43068 |
| 1719354600 | 19.56 | 0.35 | 1.82 | 19.28 | 19.56 | 19.1385 | 126784 |
| 1719268200 | 19.21 | 0.18 | 0.95 | 19.16 | 19.3899 | 19.0788 | 62846 |
| 1719009000 | 19.03 | -0.3 | -1.55 | 19.31 | 19.31 | 18.95 | 74300 |
| 1718922600 | 19.33 | 0.15 | 0.78 | 19.3 | 19.33 | 19.12 | 63593 |
| 1718749800 | 19.18 | -0.11 | -0.57 | 19.4 | 19.4 | 19.0805 | 114261 |
| 1718663400 | 19.29 | -0.01 | -0.05 | 19.27 | 19.5 | 19.06 | 80123 |
| 1718404200 | 19.3 | 0.04 | 0.21 | 19.16 | 19.3331 | 19.05 | 69729 |
| 1718317800 | 19.26 | -0.06 | -0.31 | 19.3 | 19.35 | 19.1584 | 69971 |
| 1718231400 | 19.32 | 0.08 | 0.42 | 19.31 | 19.39 | 19.2101 | 138934 |
| 1718145000 | 19.24 | 0.19 | 1.00 | 18.99 | 19.25 | 18.99 | 84574 |
| 1718058600 | 19.05 | 0.25 | 1.33 | 18.8 | 19.09 | 18.78 | 114315 |
| 1717799400 | 18.8 | -0.13 | -0.69 | 18.9 | 18.97 | 18.64 | 110831 |
| 1717713000 | 18.93 | -0.67 | -3.42 | 18.91 | 19 | 18.8231 | 120377 |
| 1717626600 | 19.6 | -0.05 | -0.25 | 19.64 | 19.79 | 19.6 | 187109 |
| 1717540200 | 19.65 | 0.15 | 0.77 | 19.57 | 19.65 | 19.46 | 80642 |
| 1717453800 | 19.5 | 0.14 | 0.72 | 19.47 | 19.5199 | 19.317 | 97406 |
| 1717194600 | 19.36 | 0.01 | 0.05 | 19.32 | 19.41 | 18.9 | 106532 |
| 1717108200 | 19.35 | -0.35 | -1.78 | 19.55 | 19.57 | 19.33 | 88847 |
| 1717021800 | 19.7 | -0.12 | -0.61 | 19.78 | 19.8 | 19.65 | 48633 |
| 1716935400 | 19.82 | 0.09 | 0.46 | 19.8 | 19.82 | 19.65 | 36636 |
| 1716589800 | 19.73 | 0.54 | 2.81 | 19.29 | 19.7822 | 19.26 | 74927 |
| 1716503400 | 19.19 | -0.05 | -0.26 | 19.45 | 19.49 | 19.05 | 64523 |
| 1716417000 | 19.24 | 0.09 | 0.47 | 19.3 | 19.48 | 19.24 | 92422 |
| 1716330600 | 19.15 | -0.19 | -0.98 | 19.29 | 19.3532 | 19.051 | 93421 |
| 1716244200 | 19.34 | -0.16 | -0.82 | 19.48 | 19.48 | 19.25 | 186415 |
| 1715985000 | 19.5 | 0.05 | 0.26 | 19.46 | 19.5 | 19.2 | 63577 |
| 1715898600 | 19.45 | -0.24 | -1.22 | 19.67 | 19.67 | 19.4 | 101720 |
| 1715812200 | 19.69 | 0.37 | 1.92 | 19.47 | 19.69 | 19.33 | 89505 |
| 1715725800 | 19.32 | 0.19 | 0.99 | 19.15 | 19.32 | 18.84 | 77326 |
| 1715639400 | 19.13 | -0.26 | -1.34 | 19.42 | 19.42 | 19 | 93128 |
| 1715380200 | 19.39 | 0.01 | 0.05 | 19.45 | 19.45 | 19.35 | 86504 |
| 1715293800 | 19.38 | 0.06 | 0.31 | 19.37 | 19.4 | 19.3 | 86555 |
| 1715207400 | 19.32 | 0.02 | 0.10 | 19.15 | 19.38 | 19.15 | 115516 |
| 1715121000 | 19.3 | 0.02 | 0.10 | 19.29 | 19.355 | 19.1629 | 81733 |
| 1715034600 | 19.28 | -0.56 | -2.82 | 19.14 | 19.28 | 18.99 | 126989 |
| 1714775400 | 19.84 | 0.3 | 1.54 | 19.74 | 19.85 | 19.5987 | 170852 |
| 1714689000 | 19.54 | 0.04 | 0.21 | 19.49 | 19.58 | 19.23 | 90773 |
| 1714602600 | 19.5 | 0.47 | 2.47 | 19.01 | 19.6199 | 19 | 118011 |
| 1714516200 | 19.03 | -0.07 | -0.37 | 19.19 | 19.37 | 19.03 | 134714 |
| 1714429800 | 19.1 | -0.24 | -1.24 | 19.35 | 19.38 | 18.9742 | 117830 |
| 1714170600 | 19.34 | -0.06 | -0.31 | 19.2 | 19.41 | 19.0119 | 177155 |
| 1714084200 | 19.4 | -2.1 | -9.77 | 18.48 | 19.4984 | 18.2 | 381015 |
| 1713997800 | 21.5 | -0.15 | -0.69 | 22.01 | 22.01 | 21.17 | 185882 |
| 1713911400 | 21.65 | 0.69 | 3.29 | 21.34 | 21.6754 | 21.32 | 64361 |
| 1713825000 | 20.96 | -0.02 | -0.10 | 21.24 | 21.315 | 20.72 | 89191 |
| 1713565800 | 20.98 | -0.66 | -3.05 | 21.81 | 21.81 | 20.75 | 264413 |
| 1713479400 | 21.64 | 0.34 | 1.60 | 21.05 | 22.07 | 21.05 | 58865 |
| 1713393000 | 21.3 | -0.24 | -1.11 | 21.71 | 21.7188 | 21 | 72632 |
| 1713306600 | 21.54 | -0.02 | -0.09 | 21.37 | 21.75 | 21.351 | 45022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
