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 | -0.11 | -0.584174190122 | 18.83 | 19.11 | 18.65 | 53350 | 18.89953786 | CS |
| 4 | 0.91 | 5.10948905109 | 17.81 | 19.11 | 17.79 | 61959 | 18.51627382 | CS |
| 12 | 2.04 | 12.2302158273 | 16.68 | 19.11 | 16.61 | 72998 | 17.90145206 | CS |
| 26 | 2.83 | 17.8099433606 | 15.89 | 19.11 | 15.52 | 66592 | 17.23110996 | CS |
| 52 | 1.42 | 8.20809248555 | 17.3 | 19.11 | 12.21 | 73544 | 15.77943183 | CS |
| 156 | -1.69 | -8.28025477707 | 20.41 | 22.63 | 12.02 | 82658 | 16.49516418 | CS |
| 260 | 5.94 | 46.4788732394 | 12.78 | 22.63 | 7.31 | 103713 | 15.42997927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 18.72 | -0.32 | -1.68 | 18.98 | 19 | 18.72 | 36531 |
| 1721770800 | 19.04 | 0.03 | 0.16 | 19.04 | 19.11 | 18.93 | 43173 |
| 1721684400 | 19.01 | 0.17 | 0.90 | 18.99 | 19.01 | 18.81 | 49732 |
| 1721425200 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 0 |
| 1721338800 | 18.84 | -0.09 | -0.48 | 18.83 | 18.87 | 18.65 | 83963 |
| 1721252400 | 18.93 | -0.06 | -0.32 | 18.78 | 18.95 | 18.75 | 51135 |
| 1721166000 | 18.99 | 0.25 | 1.33 | 18.75 | 19 | 18.75 | 37900 |
| 1721079600 | 18.74 | 0.12 | 0.64 | 18.63 | 18.92 | 18.49 | 287422 |
| 1720820400 | 18.62 | 0.39 | 2.14 | 18.27 | 18.65 | 18.26 | 74692 |
| 1720734000 | 18.23 | 0.22 | 1.22 | 18 | 18.31 | 18 | 80759 |
| 1720647600 | 18.01 | 0.03 | 0.17 | 18 | 18.02 | 17.91 | 51429 |
| 1720561200 | 17.98 | -0.13 | -0.72 | 18.06 | 18.08 | 17.9 | 31596 |
| 1720474800 | 18.11 | 0.18 | 1.00 | 17.93 | 18.11 | 17.92 | 30650 |
| 1720215600 | 17.93 | -0.34 | -1.86 | 18.11 | 18.34 | 17.9 | 43861 |
| 1720129200 | 18.27 | 0.22 | 1.22 | 18.04 | 18.3 | 18.04 | 38089 |
| 1720042800 | 18.05 | -0.02 | -0.11 | 18.07 | 18.22 | 17.95 | 41698 |
| 1719956400 | 18.07 | 0.08 | 0.44 | 17.9 | 18.13 | 17.9 | 39380 |
| 1719610800 | 17.99 | -0.14 | -0.77 | 18.02 | 18.18 | 17.94 | 44728 |
| 1719524400 | 18.13 | 0.32 | 1.80 | 17.81 | 18.16 | 17.79 | 48530 |
| 1719438000 | 17.81 | 0.08 | 0.45 | 17.75 | 17.83 | 17.66 | 23740 |
| 1719351600 | 17.73 | -0.13 | -0.73 | 17.88 | 17.88 | 17.57 | 43471 |
| 1719265200 | 17.86 | 0.02 | 0.11 | 17.85 | 18 | 17.77 | 49708 |
| 1719006000 | 17.84 | -0.02 | -0.11 | 17.83 | 17.89 | 17.46 | 81141 |
| 1718919600 | 17.86 | -0.13 | -0.72 | 17.9 | 18.02 | 17.83 | 81562 |
| 1718833200 | 17.99 | 0.19 | 1.07 | 17.93 | 17.99 | 17.83 | 26839 |
| 1718746800 | 17.8 | 0.05 | 0.28 | 17.74 | 17.9 | 17.7 | 59709 |
| 1718660400 | 17.75 | -0.09 | -0.50 | 17.79 | 17.86 | 17.66 | 100648 |
| 1718401200 | 17.84 | -0.15 | -0.83 | 17.93 | 17.97 | 17.75 | 49753 |
| 1718314800 | 17.99 | -0.04 | -0.22 | 18.01 | 18.09 | 17.87 | 55213 |
| 1718228400 | 18.03 | 0.11 | 0.61 | 17.97 | 18.12 | 17.97 | 70877 |
| 1718142000 | 17.92 | -0.04 | -0.22 | 17.97 | 18.04 | 17.85 | 51726 |
| 1718055600 | 17.96 | 0.1 | 0.56 | 17.85 | 18.03 | 17.78 | 51782 |
| 1717796400 | 17.86 | -0.2 | -1.11 | 18 | 18.02 | 17.82 | 43531 |
| 1717710000 | 18.06 | 0.06 | 0.33 | 18 | 18.16 | 17.97 | 81148 |
| 1717623600 | 18 | 0.19 | 1.07 | 17.89 | 18.01 | 17.76 | 68812 |
| 1717537200 | 17.81 | 0.12 | 0.68 | 17.69 | 17.84 | 17.6 | 38324 |
| 1717450800 | 17.69 | -0.12 | -0.67 | 17.75 | 17.89 | 17.65 | 35339 |
| 1717191600 | 17.81 | 0.15 | 0.85 | 17.72 | 17.89 | 17.47 | 233864 |
| 1717105200 | 17.66 | -0.13 | -0.73 | 17.89 | 17.89 | 17.6 | 61162 |
| 1717018800 | 17.79 | -0.13 | -0.73 | 17.93 | 17.93 | 17.58 | 117873 |
| 1716932400 | 17.92 | 0.19 | 1.07 | 17.79 | 18.08 | 17.7 | 130595 |
| 1716846000 | 17.73 | 0 | 0.00 | 17.69 | 17.83 | 17.69 | 29124 |
| 1716586800 | 17.73 | 0.35 | 2.01 | 17.34 | 17.89 | 17.34 | 76681 |
| 1716500400 | 17.38 | -0.2 | -1.14 | 17.49 | 17.57 | 17.3 | 37741 |
| 1716414000 | 17.58 | -0.12 | -0.68 | 17.7 | 17.85 | 17.5 | 54633 |
| 1716327600 | 17.7 | -0.03 | -0.17 | 17.72 | 17.82 | 17.68 | 28595 |
| 1715982000 | 17.73 | -0.03 | -0.17 | 17.77 | 17.8 | 17.68 | 33763 |
| 1715895600 | 17.76 | 0.33 | 1.89 | 17.44 | 17.81 | 17.44 | 105818 |
| 1715809200 | 17.43 | 0.12 | 0.69 | 17.25 | 17.46 | 17.08 | 128203 |
| 1715722800 | 17.31 | -0.01 | -0.06 | 17.4 | 17.59 | 17.26 | 60787 |
| 1715636400 | 17.32 | 0.04 | 0.23 | 17.34 | 17.5 | 17.15 | 81209 |
| 1715377200 | 17.28 | -0.59 | -3.30 | 17.92 | 17.92 | 17.05 | 137344 |
| 1715290800 | 17.87 | 0.91 | 5.37 | 17.2 | 17.89 | 17.2 | 387575 |
| 1715204400 | 16.96 | 0.01 | 0.06 | 16.88 | 17.12 | 16.88 | 61357 |
| 1715118000 | 16.95 | -0.23 | -1.34 | 17.18 | 17.27 | 16.92 | 105183 |
| 1715031600 | 17.18 | 0.19 | 1.12 | 16.93 | 17.23 | 16.93 | 63324 |
| 1714772400 | 16.99 | 0.18 | 1.07 | 16.81 | 17.06 | 16.81 | 62969 |
| 1714686000 | 16.81 | 0.13 | 0.78 | 16.68 | 16.84 | 16.61 | 34512 |
| 1714599600 | 16.68 | 0.17 | 1.03 | 16.489999 | 16.719999 | 16.37 | 36298 |
| 1714513200 | 16.51 | 0.02 | 0.12 | 16.51 | 16.52 | 16.329999 | 45490 |
| 1714426800 | 16.489999 | -0.06 | -0.36 | 16.5 | 16.55 | 16.309999 | 96325 |
| 1714167600 | 16.55 | -0.11 | -0.66 | 16.66 | 16.66 | 16.5 | 22571 |
| 1714081200 | 16.66 | -0.26 | -1.54 | 16.8 | 16.86 | 16.59 | 73072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
