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 | 1.86 | 11.3622480147 | 16.37 | 18.4 | 16.37 | 660263 | 17.60276144 | CS |
| 4 | 0.81 | 4.64982778416 | 17.42 | 18.4 | 16.03 | 376717 | 17.24498993 | CS |
| 12 | 1.76 | 10.686095932 | 16.47 | 18.4 | 16.03 | 404927 | 17.40841444 | CS |
| 26 | 2.56 | 16.3369495852 | 15.67 | 18.4 | 13.84 | 548328 | 15.94159525 | CS |
| 52 | 4.39 | 31.7196531792 | 13.84 | 18.4 | 13.27 | 620219 | 15.41000477 | CS |
| 156 | -0.17 | -0.923913043478 | 18.4 | 19.6 | 10.215 | 619240 | 15.64890778 | CS |
| 260 | -0.17 | -0.923913043478 | 18.4 | 19.6 | 10.215 | 619240 | 15.64890778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 18.09 | 0 | 0.00 | 18.19 | 18.4 | 18.03 | 420258 |
| 1731109200 | 18.09 | 0.26 | 1.46 | 17.92 | 18.29 | 17.87 | 413221 |
| 1731022800 | 17.83 | 0.44 | 2.53 | 17.52 | 17.94 | 17.445 | 686769 |
| 1730936400 | 17.39 | 0.54 | 3.20 | 17.58 | 17.58 | 16.96 | 1441770 |
| 1730850000 | 16.85 | 0.37 | 2.25 | 16.37 | 16.85 | 16.37 | 339298 |
| 1730763600 | 16.48 | 0.39 | 2.42 | 16.16 | 16.48 | 16.16 | 314960 |
| 1730500800 | 16.09 | -0.38 | -2.31 | 16.43 | 16.57 | 16.03 | 366100 |
| 1730414400 | 16.469999 | -0.35 | -2.08 | 17.23 | 17.41 | 16.46 | 582130 |
| 1730328000 | 16.82 | 0.09 | 0.54 | 16.73 | 16.975 | 16.73 | 324943 |
| 1730241600 | 16.73 | -0.25 | -1.47 | 16.87 | 16.93 | 16.68 | 212610 |
| 1730155200 | 16.98 | 0.07 | 0.41 | 17.14 | 17.2 | 16.905 | 308660 |
| 1729896000 | 16.91 | -0.45 | -2.59 | 17.43 | 17.475 | 16.88 | 187340 |
| 1729809600 | 17.36 | -0.07 | -0.40 | 17.5 | 17.52 | 17.31 | 241106 |
| 1729723200 | 17.43 | 0.21 | 1.22 | 17.17 | 17.47 | 17.17 | 201950 |
| 1729636800 | 17.22 | 0.09 | 0.53 | 17.11 | 17.32 | 17.06 | 179429 |
| 1729550400 | 17.13 | -0.53 | -3.00 | 17.62 | 17.74 | 17.12 | 253829 |
| 1729291200 | 17.66 | 0.27 | 1.55 | 17.47 | 17.7 | 17.4 | 223467 |
| 1729204800 | 17.39 | -0.24 | -1.36 | 17.65 | 17.65 | 17.35 | 172761 |
| 1729118400 | 17.63 | 0.24 | 1.38 | 17.47 | 17.705 | 17.36 | 335356 |
| 1729032000 | 17.39 | 0.04 | 0.23 | 17.42 | 17.65 | 17.33 | 328392 |
| 1728945600 | 17.35 | 0.04 | 0.23 | 17.18 | 17.355 | 17.14 | 187946 |
| 1728686400 | 17.31 | 0.09 | 0.52 | 17.28 | 17.39 | 17.22 | 189549 |
| 1728600000 | 17.22 | -0.03 | -0.17 | 17.08 | 17.22 | 16.98 | 294766 |
| 1728513600 | 17.25 | 0 | 0.00 | 17.2 | 17.33 | 17.1 | 266446 |
| 1728427200 | 17.25 | -0.13 | -0.75 | 17.49 | 17.55 | 17.235 | 349776 |
| 1728340800 | 17.38 | -0.11 | -0.63 | 17.39 | 17.47 | 17.3 | 261709 |
| 1728081600 | 17.49 | -0.05 | -0.29 | 17.54 | 17.58 | 17.39 | 290097 |
| 1727995200 | 17.54 | -0.18 | -1.02 | 17.59 | 17.615 | 17.4 | 302710 |
| 1727908800 | 17.72 | 0.07 | 0.40 | 17.55 | 17.73 | 17.54 | 249142 |
| 1727822400 | 17.65 | -0.21 | -1.18 | 17.87 | 17.87 | 17.57 | 310392 |
| 1727736000 | 17.86 | 0.28 | 1.59 | 17.42 | 17.87 | 17.32 | 575519 |
| 1727476800 | 17.58 | -0.09 | -0.51 | 17.8 | 17.87 | 17.525 | 609871 |
| 1727390400 | 17.67 | -0.32 | -1.78 | 18.16 | 18.18 | 17.625 | 434238 |
| 1727304000 | 17.99 | 0.08 | 0.45 | 17.9 | 18 | 17.82 | 578782 |
| 1727217600 | 17.91 | 0.03 | 0.17 | 17.78 | 18 | 17.74 | 475957 |
| 1727131200 | 17.88 | 0.12 | 0.68 | 17.85 | 17.99 | 17.79 | 331142 |
| 1726872000 | 17.76 | -0.17 | -0.95 | 17.87 | 18 | 17.475 | 1329477 |
| 1726785600 | 17.93 | 0.1 | 0.56 | 18.09 | 18.09 | 17.76 | 408344 |
| 1726699200 | 17.83 | 0.07 | 0.39 | 17.76 | 18.1 | 17.686 | 414236 |
| 1726612800 | 17.76 | -0.22 | -1.22 | 18.08 | 18.08 | 17.74 | 381788 |
| 1726526400 | 17.98 | -0.01 | -0.06 | 18.08 | 18.17 | 17.87 | 390738 |
| 1726267200 | 17.99 | 0.48 | 2.74 | 17.64 | 18.01 | 17.57 | 468352 |
| 1726180800 | 17.51 | 0.12 | 0.69 | 17.49 | 17.55 | 17.39 | 424981 |
| 1726094400 | 17.39 | 0.02 | 0.12 | 17.25 | 17.43 | 17.015 | 274225 |
| 1726008000 | 17.37 | 0.23 | 1.34 | 17.2 | 17.38 | 17.13 | 451018 |
| 1725921600 | 17.14 | 0.08 | 0.47 | 17.02 | 17.21 | 16.99 | 362577 |
| 1725662400 | 17.06 | -0.35 | -2.01 | 17.4 | 17.4 | 16.935 | 376636 |
| 1725576000 | 17.41 | 0.01 | 0.06 | 17.51 | 17.65 | 17.37 | 507596 |
| 1725489600 | 17.4 | 0.06 | 0.35 | 17.26 | 17.525 | 17.245 | 479817 |
| 1725403200 | 17.34 | -0.2 | -1.14 | 17.48 | 17.58 | 17.19 | 703340 |
| 1725057600 | 17.54 | 0.08 | 0.46 | 17.58 | 17.71 | 17.29 | 436709 |
| 1724971200 | 17.46 | 0.08 | 0.46 | 17.38 | 17.47 | 17.275 | 744764 |
| 1724884800 | 17.38 | 0.28 | 1.64 | 17.07 | 17.39 | 17.045 | 423889 |
| 1724798400 | 17.1 | 0.17 | 1.00 | 16.89 | 17.15 | 16.8 | 361610 |
| 1724712000 | 16.93 | 0 | 0.00 | 17.07 | 17.07 | 16.895 | 278300 |
| 1724452800 | 16.93 | 0.29 | 1.74 | 16.77 | 17.1 | 16.7 | 433122 |
| 1724366400 | 16.64 | 0.11 | 0.67 | 16.559999 | 16.64 | 16.39 | 406638 |
| 1724280000 | 16.53 | 0.1 | 0.61 | 16.489999 | 16.55 | 16.379999 | 277644 |
| 1724193600 | 16.43 | -0.08 | -0.48 | 16.469999 | 16.48 | 16.36 | 312485 |
| 1724107200 | 16.51 | 0.01 | 0.06 | 16.489999 | 16.71 | 16.489999 | 438460 |
| 1723848000 | 16.5 | 0.1 | 0.61 | 16.41 | 16.61 | 16.29 | 393745 |
| 1723761600 | 16.399999 | 0.01 | 0.06 | 16.579999 | 16.59 | 16.37 | 588892 |
| 1723675200 | 16.39 | 0.2 | 1.24 | 16.28 | 16.399999 | 16.18 | 344291 |
| 1723588800 | 16.19 | 0.28 | 1.76 | 16.059999 | 16.25 | 16 | 339514 |
| 1723502400 | 15.91 | -0.07 | -0.44 | 15.93 | 15.97 | 15.75 | 336384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
