News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.853413654618 | 19.92 | 19.99 | 19.61 | 76109 | 19.81084993 | CS |
| 4 | 0.28 | 1.43810991269 | 19.47 | 19.99 | 18.822 | 92301 | 19.42741882 | CS |
| 12 | 0.06 | 0.304723209751 | 19.69 | 20.1599 | 17.61 | 84448 | 19.24271325 | CS |
| 26 | 1.47 | 8.04157549234 | 18.28 | 20.1599 | 17.33 | 79788 | 18.83894518 | CS |
| 52 | 3.65 | 22.6708074534 | 16.1 | 20.1599 | 14.36 | 77637 | 17.77020673 | CS |
| 156 | 1.16 | 6.23991393222 | 18.59 | 20.34 | 13.94 | 79305 | 17.06420838 | CS |
| 260 | 4.43 | 28.9164490862 | 15.32 | 20.34 | 9.05 | 89548 | 16.13074643 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 19.75 | -0.1 | -0.50 | 19.82 | 19.9523 | 19.66 | 60903 |
| 1727217600 | 19.85 | 0.08 | 0.40 | 19.86 | 19.88 | 19.7353 | 77081 |
| 1727131200 | 19.77 | 0.05 | 0.25 | 19.73 | 19.79 | 19.645 | 59033 |
| 1726872000 | 19.72 | -0.2 | -1.00 | 19.76 | 19.9 | 19.61 | 84663 |
| 1726785600 | 19.92 | 0.17 | 0.86 | 19.92 | 19.99 | 19.83 | 98867 |
| 1726699200 | 19.75 | 0.01 | 0.05 | 19.77 | 19.94 | 19.62 | 82819 |
| 1726612800 | 19.74 | 0.03 | 0.15 | 19.79 | 19.8 | 19.67 | 75830 |
| 1726526400 | 19.71 | 0.1 | 0.51 | 19.6 | 19.74 | 19.5303 | 100468 |
| 1726267200 | 19.61 | 0.14 | 0.72 | 19.56 | 19.65 | 19.51 | 62242 |
| 1726180800 | 19.47 | 0.2 | 1.04 | 19.2912 | 19.5 | 19.2 | 94562 |
| 1726094400 | 19.27 | 0.17 | 0.89 | 19.1 | 19.3 | 19.0001 | 106043 |
| 1726008000 | 19.1 | 0.08 | 0.42 | 19.1499 | 19.16 | 18.923 | 76846 |
| 1725921600 | 19.02 | 0.12 | 0.63 | 18.92 | 19.18 | 18.9198 | 92658 |
| 1725662400 | 18.9 | -0.21 | -1.10 | 19.16 | 19.16 | 18.85 | 52420 |
| 1725576000 | 19.11 | -0.01 | -0.05 | 19.17 | 19.18 | 18.98 | 61270 |
| 1725489600 | 19.12 | 0.08 | 0.42 | 18.91 | 19.15 | 18.822 | 86295 |
| 1725403200 | 19.04 | -0.23 | -1.19 | 19.1996 | 19.23 | 18.985 | 100155 |
| 1725057600 | 19.27 | -0.09 | -0.46 | 19.46 | 19.619 | 19.19 | 248420 |
| 1724971200 | 19.36 | 0.07 | 0.36 | 19.47 | 19.51 | 19.23 | 133150 |
| 1724884800 | 19.29 | -0.21 | -1.08 | 19.42 | 19.5 | 19.21 | 63104 |
| 1724798400 | 19.5 | -0.03 | -0.15 | 19.52 | 19.5696 | 19.3699 | 58303 |
| 1724712000 | 19.53 | 0.22 | 1.11 | 19.42 | 19.53 | 19.2579 | 83895 |
| 1724452800 | 19.315 | 0.27 | 1.39 | 19.1 | 19.37 | 19.1 | 60566 |
| 1724366400 | 19.05 | -0.37 | -1.91 | 19.29 | 19.39 | 19.02 | 70579 |
| 1724280000 | 19.42 | 0.06 | 0.31 | 19.46 | 19.4957 | 19.35 | 57271 |
| 1724193600 | 19.36 | 0.05 | 0.26 | 19.38 | 19.415 | 19.31 | 86625 |
| 1724107200 | 19.31 | 0.12 | 0.63 | 19.13 | 19.3601 | 19.13 | 98304 |
| 1723848000 | 19.19 | 0.06 | 0.31 | 19.155 | 19.22 | 19.1 | 54072 |
| 1723761600 | 19.13 | 0.23 | 1.22 | 19.04 | 19.2238 | 19.04 | 57779 |
| 1723675200 | 18.9 | -0.05 | -0.26 | 18.9 | 19.0189 | 18.85 | 159574 |
| 1723588800 | 18.95 | 0.16 | 0.85 | 18.83 | 19.0899 | 18.79 | 53316 |
| 1723502400 | 18.79 | -0.06 | -0.32 | 18.98 | 19.12 | 18.67 | 82334 |
| 1723243200 | 18.85 | 0.23 | 1.24 | 18.61 | 18.87 | 18.56 | 55659 |
| 1723156800 | 18.62 | 0.44 | 2.42 | 18.34 | 18.72 | 18.314 | 60155 |
| 1723070400 | 18.18 | 0.09 | 0.50 | 18.36 | 18.49 | 18.18 | 55821 |
| 1722984000 | 18.09 | 0.33 | 1.86 | 17.96 | 18.28 | 17.8 | 114514 |
| 1722897600 | 17.76 | -0.96 | -5.13 | 17.76 | 18.13 | 17.61 | 129964 |
| 1722638400 | 18.72 | -0.27 | -1.42 | 18.64 | 18.75 | 18.36 | 110410 |
| 1722552000 | 18.99 | -0.18 | -0.94 | 19.23 | 19.23 | 18.8 | 84195 |
| 1722465600 | 19.17 | 0.3 | 1.59 | 19.11 | 19.2 | 18.98 | 87473 |
| 1722379200 | 18.87 | 0.02 | 0.11 | 18.91 | 18.94 | 18.63 | 96611 |
| 1722292800 | 18.85 | 0.06 | 0.32 | 18.85 | 18.89 | 18.67 | 51722 |
| 1722033600 | 18.79 | 0.07 | 0.37 | 18.8 | 18.88 | 18.6797 | 36156 |
| 1721947200 | 18.72 | 0.03 | 0.16 | 18.69 | 18.83 | 18.62 | 52593 |
| 1721860800 | 18.69 | -0.54 | -2.81 | 19.06 | 19.0813 | 18.5976 | 71009 |
| 1721774400 | 19.23 | -0.01 | -0.05 | 19.16 | 19.3499 | 18.98 | 51515 |
| 1721688000 | 19.24 | 0.35 | 1.85 | 18.97 | 19.24 | 18.97 | 60774 |
| 1721428800 | 18.89 | -0.09 | -0.47 | 18.95 | 19.06 | 18.76 | 61353 |
| 1721342400 | 18.98 | -0.51 | -2.62 | 19.43 | 19.445 | 18.8925 | 169869 |
| 1721256000 | 19.49 | -0.22 | -1.12 | 19.71 | 19.71 | 19.3701 | 86157 |
| 1721169600 | 19.71 | -0.14 | -0.71 | 19.82 | 19.89 | 19.58 | 140326 |
| 1721083200 | 19.85 | -0.01 | -0.05 | 19.8 | 20.03 | 19.6662 | 126425 |
| 1720824000 | 19.86 | -0.24 | -1.19 | 20 | 20.0999 | 19.77 | 110253 |
| 1720737600 | 20.1 | 0.04 | 0.20 | 20.14 | 20.1599 | 19.84 | 88771 |
| 1720651200 | 20.06 | 0.27 | 1.36 | 19.79 | 20.06 | 19.746 | 78832 |
| 1720564800 | 19.79 | 0.01 | 0.05 | 19.84 | 19.84 | 19.63 | 56616 |
| 1720478400 | 19.78 | 0 | 0.00 | 19.88 | 19.8899 | 19.74 | 49104 |
| 1720219200 | 19.78 | 0.12 | 0.61 | 19.69 | 19.8199 | 19.69 | 72235 |
| 1720040640 | 19.66 | 0.12 | 0.61 | 19.55 | 19.66 | 19.49 | 49413 |
| 1719960000 | 19.54 | 0.13 | 0.67 | 19.44 | 19.54 | 19.3313 | 70114 |
| 1719873600 | 19.41 | -0.02 | -0.10 | 19.48 | 19.6 | 19.32 | 76212 |
| 1719614400 | 19.43 | -0.04 | -0.21 | 19.6 | 19.705 | 19.36 | 99506 |
| 1719528000 | 19.47 | 0.18 | 0.93 | 19.31 | 19.61 | 19.31 | 93984 |
| 1719441600 | 19.29 | 0.13 | 0.68 | 19.14 | 19.32 | 19.1247 | 38490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
