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 | 0.63 | 2.88858321871 | 21.81 | 22.42 | 21.61 | 173952 | 21.97441514 | SP |
| 4 | -0.21 | -0.927152317881 | 22.65 | 22.765 | 20.72 | 197352 | 21.94382348 | SP |
| 12 | -0.52 | -2.26480836237 | 22.96 | 22.9699 | 20.72 | 216519 | 22.19158945 | SP |
| 26 | 1.28 | 6.04914933837 | 21.16 | 23.1651 | 20.635 | 227816 | 21.89249526 | SP |
| 52 | 0.6 | 2.74725274725 | 21.84 | 23.1651 | 20.06 | 216855 | 21.80720537 | SP |
| 156 | 9.36 | 71.5596330275 | 13.08 | 26.7894 | 7.3816 | 378091 | 14.33014749 | SP |
| 260 | 6.24 | 38.5185185185 | 16.2 | 26.7894 | 7.3816 | 409459 | 13.87941667 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 22.23 | 0.09 | 0.41 | 22.19 | 22.2699 | 22.12 | 144657 |
| 1723761000 | 22.14 | 0.16 | 0.73 | 22.01 | 22.21 | 22.01 | 182039 |
| 1723674600 | 21.98 | 0.05 | 0.23 | 22 | 22.02 | 21.94 | 105953 |
| 1723588200 | 21.93 | 0.26 | 1.20 | 21.78 | 21.965 | 21.75 | 188434 |
| 1723501800 | 21.67 | -0.09 | -0.41 | 21.81 | 21.81 | 21.61 | 200632 |
| 1723242600 | 21.76 | 0.04 | 0.18 | 21.74 | 21.765 | 21.63 | 145393 |
| 1723156200 | 21.72 | 0.28 | 1.31 | 21.56 | 21.75 | 21.51 | 132640 |
| 1723069800 | 21.44 | 0.12 | 0.56 | 21.61 | 21.77 | 21.4108 | 193746 |
| 1722983400 | 21.32 | 0.27 | 1.28 | 21.13 | 21.5 | 21.04 | 258380 |
| 1722897000 | 21.05 | -0.94 | -4.27 | 21.06 | 21.23 | 20.72 | 411689 |
| 1722637800 | 21.99 | -0.17 | -0.77 | 22.06 | 22.06 | 21.79 | 273627 |
| 1722551400 | 22.16 | -0.34 | -1.51 | 22.5 | 22.53 | 22.05 | 309674 |
| 1722465000 | 22.5 | 0.08 | 0.36 | 22.59 | 22.6918 | 22.4564 | 180703 |
| 1722378600 | 22.42 | 0.01 | 0.04 | 22.34 | 22.43 | 22.3 | 116882 |
| 1722292200 | 22.41 | -0.06 | -0.27 | 22.49 | 22.5 | 22.378 | 148411 |
| 1722033000 | 22.47 | 0.25 | 1.13 | 22.38 | 22.525 | 22.345 | 152445 |
| 1721946600 | 22.22 | -0.03 | -0.13 | 22.18 | 22.4599 | 22.18 | 193883 |
| 1721860200 | 22.25 | -0.36 | -1.59 | 22.54 | 22.61 | 22.25 | 198947 |
| 1721773800 | 22.61 | -0.14 | -0.62 | 22.64 | 22.645 | 22.53 | 139235 |
| 1721687400 | 22.7501 | 0.23 | 1.02 | 22.65 | 22.76 | 22.53 | 131824 |
| 1721428200 | 22.52 | -0.08 | -0.35 | 22.55 | 22.5854 | 22.46 | 225881 |
| 1721341800 | 22.6 | -0.16 | -0.70 | 22.86 | 22.9 | 22.56 | 276131 |
| 1721255400 | 22.76 | -0.09 | -0.39 | 22.72 | 22.885 | 22.7199 | 199233 |
| 1721169000 | 22.85 | 0.25 | 1.11 | 22.65 | 22.85 | 22.57 | 197529 |
| 1721082600 | 22.6 | -0.02 | -0.09 | 22.6 | 22.6599 | 22.47 | 268437 |
| 1720823400 | 22.62 | 0.07 | 0.31 | 22.56 | 22.72 | 22.56 | 278751 |
| 1720737000 | 22.55 | 0.31 | 1.39 | 22.3 | 22.55 | 22.2 | 354899 |
| 1720650600 | 22.24 | 0.15 | 0.68 | 22.09 | 22.24 | 22.09 | 240005 |
| 1720564200 | 22.09 | 0.07 | 0.32 | 22.01 | 22.11 | 21.94 | 163153 |
| 1720477800 | 22.02 | -0.12 | -0.54 | 22.06 | 22.13 | 21.975 | 212264 |
| 1720218600 | 22.14 | 0.01 | 0.05 | 22.11 | 22.145 | 22.04 | 227936 |
| 1720040640 | 22.13 | -0.04 | -0.18 | 21.98 | 22.19 | 21.98 | 201025 |
| 1719959400 | 22.17 | 0.21 | 0.96 | 22 | 22.17 | 21.9 | 231725 |
| 1719873000 | 21.96 | -0.06 | -0.27 | 22.18 | 22.1899 | 21.94 | 259723 |
| 1719613800 | 22.02 | 0.07 | 0.32 | 22.05 | 22.1 | 21.95 | 113835 |
| 1719527400 | 21.95 | -0.07 | -0.32 | 22 | 22.025 | 21.8811 | 254942 |
| 1719441000 | 22.02 | -0.01 | -0.05 | 21.91 | 22.03 | 21.9 | 144004 |
| 1719354600 | 22.03 | -0.16 | -0.72 | 22.16 | 22.19 | 21.97 | 229934 |
| 1719268200 | 22.19 | 0.21 | 0.96 | 22.05 | 22.23 | 22.0301 | 209323 |
| 1719009000 | 21.98 | -0.03 | -0.14 | 22.06 | 22.0999 | 21.94 | 186759 |
| 1718922600 | 22.01 | 0.07 | 0.32 | 21.99 | 22.07 | 21.95 | 253231 |
| 1718749800 | 21.94 | 0.18 | 0.83 | 21.85 | 21.97 | 21.76 | 132576 |
| 1718663400 | 21.76 | 0.12 | 0.55 | 21.58 | 21.7801 | 21.58 | 168679 |
| 1718404200 | 21.64 | -0.16 | -0.73 | 21.68 | 21.695 | 21.58 | 218469 |
| 1718317800 | 21.8 | -0.25 | -1.13 | 21.93 | 22.0199 | 21.705 | 229270 |
| 1718231400 | 22.05 | 0.15 | 0.68 | 22.2 | 22.22 | 21.9925 | 197684 |
| 1718145000 | 21.9 | -0.33 | -1.48 | 22.04 | 22.09 | 21.81 | 209053 |
| 1718058600 | 22.23 | 0 | 0.00 | 22.19 | 22.27 | 22.08 | 168026 |
| 1717799400 | 22.23 | -0.27 | -1.20 | 22.44 | 22.44 | 22.22 | 205314 |
| 1717713000 | 22.5 | -0.07 | -0.31 | 22.52 | 22.57 | 22.455 | 226851 |
| 1717626600 | 22.57 | -0.14 | -0.62 | 22.57 | 22.595 | 22.39 | 342566 |
| 1717540200 | 22.71 | -0.12 | -0.53 | 22.81 | 22.81 | 22.66 | 250043 |
| 1717453800 | 22.83 | 0.03 | 0.13 | 22.9 | 22.9699 | 22.79 | 284900 |
| 1717194600 | 22.8 | 0.13 | 0.57 | 22.7 | 22.82 | 22.675 | 177619 |
| 1717108200 | 22.67 | 0.23 | 1.02 | 22.51 | 22.71 | 22.51 | 161718 |
| 1717021800 | 22.44 | -0.33 | -1.45 | 22.6 | 22.6 | 22.4025 | 215940 |
| 1716935400 | 22.77 | 0.03 | 0.13 | 22.96 | 22.96 | 22.7 | 292730 |
| 1716589800 | 22.74 | 0.19 | 0.84 | 22.68 | 22.76 | 22.6799 | 142543 |
| 1716503400 | 22.55 | -0.35 | -1.53 | 22.96 | 22.96 | 22.55 | 225653 |
| 1716417000 | 22.9 | -0.18 | -0.78 | 23 | 23.08 | 22.88 | 269988 |
| 1716330600 | 23.08 | -0.04 | -0.17 | 23.06 | 23.13 | 23 | 170802 |
| 1716244200 | 23.12 | 0.02 | 0.09 | 23.13 | 23.1651 | 23.03 | 276352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
