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 | 0.38 | 1.83397683398 | 20.72 | 21.1 | 20.7 | 78570 | 20.82217714 | SP |
| 4 | -0.53 | -2.45030050855 | 21.63 | 21.93 | 20.65 | 45717 | 21.06192067 | SP |
| 12 | -1.57 | -6.92545213939 | 22.67 | 22.92 | 20.65 | 25664 | 21.64063005 | SP |
| 26 | -2.23 | -9.55850835834 | 23.33 | 23.66 | 20.65 | 19136 | 21.91335065 | SP |
| 52 | -0.12 | -0.565504241282 | 21.22 | 23.82 | 20.3705 | 20189 | 21.70228865 | SP |
| 156 | -3.41 | -13.9126886985 | 24.51 | 27.15 | 15.28 | 29621 | 20.92591129 | SP |
| 260 | 0.77 | 3.78750614855 | 20.33 | 27.15 | 10.35 | 32849 | 20.04954113 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 21.1 | 0.16 | 0.74 | 21.01 | 21.15 | 21.01 | 7334 |
| 1732750200 | 20.945 | 0.16 | 0.77 | 20.84 | 20.99 | 20.83 | 4101 |
| 1732663800 | 20.7852 | -0.05 | -0.26 | 20.93 | 20.93 | 20.73 | 7403 |
| 1732577400 | 20.84 | 0.02 | 0.10 | 20.95 | 20.9815 | 20.82 | 21404 |
| 1732318200 | 20.82 | -0.07 | -0.32 | 20.72 | 20.83 | 20.7 | 41308 |
| 1732231800 | 20.8858 | -0.06 | -0.31 | 20.88 | 20.8858 | 20.84 | 8619 |
| 1732145400 | 20.95 | -0.01 | -0.05 | 20.92 | 20.95 | 20.81 | 5222 |
| 1732059000 | 20.96 | -0.37 | -1.71 | 20.85 | 20.9799 | 20.84 | 222177 |
| 1731972600 | 21.325 | 0.12 | 0.57 | 21.21 | 21.3799 | 21.17 | 7230 |
| 1731713400 | 21.2048 | 0.15 | 0.71 | 21.21 | 21.32 | 21.15 | 18796 |
| 1731627000 | 21.056 | 0.34 | 1.62 | 21.11 | 21.2062 | 21.056 | 9599 |
| 1731540600 | 20.72 | -0.31 | -1.48 | 20.83 | 20.91 | 20.65 | 21065 |
| 1731454200 | 21.0306 | -0.42 | -1.96 | 21.21 | 21.21 | 20.95 | 6323 |
| 1731367800 | 21.45 | -0.05 | -0.21 | 21.4 | 21.53 | 21.4 | 221509 |
| 1731108600 | 21.495 | -0.23 | -1.04 | 21.53 | 21.5497 | 21.4 | 9109 |
| 1731022200 | 21.7216 | 0.4 | 1.88 | 21.72 | 21.85 | 21.66 | 7616 |
| 1730935800 | 21.3211 | -0.55 | -2.52 | 21.59 | 21.59 | 21.3 | 3149 |
| 1730849400 | 21.8728 | 0.24 | 1.12 | 21.7 | 21.93 | 21.7 | 3119 |
| 1730763000 | 21.6299 | 0.18 | 0.82 | 21.6 | 21.6599 | 21.6 | 3097 |
| 1730500200 | 21.4537 | -0.14 | -0.63 | 21.63 | 21.63 | 21.43 | 7107 |
| 1730413800 | 21.59 | 0.04 | 0.17 | 21.64 | 21.64 | 21.51 | 4655 |
| 1730327400 | 21.5526 | -0.22 | -1.02 | 21.6 | 21.645 | 21.5526 | 2203 |
| 1730241000 | 21.775 | -0.11 | -0.50 | 21.82 | 21.8382 | 21.71 | 3226 |
| 1730154600 | 21.8855 | 0.14 | 0.65 | 21.8 | 21.93 | 21.8 | 1691 |
| 1729895400 | 21.7451 | 0.1 | 0.48 | 21.83 | 21.8594 | 21.71 | 3574 |
| 1729809000 | 21.6408 | 0.08 | 0.37 | 21.76 | 21.76 | 21.6148 | 3774 |
| 1729722600 | 21.5605 | -0.28 | -1.28 | 21.66 | 21.6602 | 21.5024 | 3457 |
| 1729636200 | 21.8393 | -0.11 | -0.48 | 21.85 | 21.85 | 21.7601 | 13641 |
| 1729549800 | 21.945 | -0.29 | -1.28 | 22.12 | 22.12 | 21.9186 | 9541 |
| 1729290600 | 22.2303 | 0.22 | 1.01 | 22.28 | 22.28 | 22.1801 | 5862 |
| 1729204200 | 22.0076 | -0.17 | -0.78 | 22.04 | 22.06 | 22.0001 | 3483 |
| 1729117800 | 22.18 | 0.2 | 0.90 | 22.16 | 22.18 | 22.16 | 1572 |
| 1729031400 | 21.9812 | -0.17 | -0.78 | 22.09 | 22.09 | 21.9501 | 2078 |
| 1728945000 | 22.1532 | -0.08 | -0.37 | 22.08 | 22.1696 | 21.99 | 5953 |
| 1728685800 | 22.236 | 0.08 | 0.34 | 22.19 | 22.29 | 22.19 | 2030 |
| 1728599400 | 22.1597 | -0.04 | -0.16 | 22.13 | 22.17 | 22.108 | 2992 |
| 1728513000 | 22.1949 | 0.11 | 0.48 | 22.07 | 22.1949 | 22.07 | 970 |
| 1728426600 | 22.0878 | -0.14 | -0.61 | 22.13 | 22.13 | 22.055 | 2651 |
| 1728340200 | 22.2239 | -0.11 | -0.50 | 22.35 | 22.36 | 22.22 | 4260 |
| 1728081000 | 22.3362 | 0.13 | 0.58 | 22.33 | 22.37 | 22.2 | 5867 |
| 1727994600 | 22.2081 | -0.16 | -0.73 | 22.2394 | 22.27 | 22.16 | 5245 |
| 1727908200 | 22.3709 | -0.06 | -0.26 | 22.34 | 22.43 | 22.34 | 2648 |
| 1727821800 | 22.43 | -0.4 | -1.73 | 22.68 | 22.68 | 22.43 | 303932 |
| 1727735400 | 22.825 | 0.05 | 0.24 | 22.82 | 22.89 | 22.78 | 9615 |
| 1727476200 | 22.77 | 0.17 | 0.76 | 22.81 | 22.8399 | 22.735 | 7014 |
| 1727389800 | 22.5979 | 0.27 | 1.21 | 22.65 | 22.66 | 22.52 | 149069 |
| 1727303400 | 22.327 | -0.17 | -0.75 | 22.55 | 22.55 | 22.31 | 4483 |
| 1727217000 | 22.4958 | -0 | -0.02 | 22.5 | 22.54 | 22.42 | 3995 |
| 1727130600 | 22.5 | -0.15 | -0.64 | 22.51 | 22.51 | 22.45 | 8486 |
| 1726871400 | 22.6456 | -0.24 | -1.07 | 22.7 | 22.7 | 22.585 | 2364 |
| 1726785000 | 22.89 | 0.38 | 1.69 | 22.84 | 22.92 | 22.74 | 7979 |
| 1726698600 | 22.51 | 0.06 | 0.28 | 22.51 | 22.6595 | 22.45 | 12124 |
| 1726612200 | 22.4462 | -0.22 | -0.99 | 22.49 | 22.543 | 22.4026 | 5714 |
| 1726525800 | 22.67 | 0.22 | 0.99 | 22.48 | 22.67 | 22.479497 | 1243 |
| 1726266600 | 22.4471 | 0.11 | 0.50 | 22.46 | 22.4781 | 22.4471 | 1503 |
| 1726180200 | 22.3359 | 0.04 | 0.19 | 22.25 | 22.3359 | 22.16 | 2458 |
| 1726093800 | 22.2934 | 0.06 | 0.26 | 22.28 | 22.32 | 22.11 | 18209 |
| 1726007400 | 22.235 | -0.22 | -0.98 | 22.39 | 22.39 | 22.1624 | 1969 |
| 1725921000 | 22.455 | 0.16 | 0.70 | 22.46 | 22.54 | 22.41 | 3369 |
| 1725661800 | 22.2981 | -0.35 | -1.55 | 22.44 | 22.44 | 22.2981 | 1819 |
| 1725575400 | 22.65 | 0.03 | 0.14 | 22.66 | 22.7404 | 22.63 | 6849 |
| 1725489000 | 22.6182 | 0.03 | 0.12 | 22.5 | 22.6825 | 22.4736 | 6671 |
| 1725402600 | 22.5907 | -0.7 | -3.00 | 23.01 | 23.01 | 22.5907 | 4741 |
| 1725057000 | 23.29 | 0.18 | 0.78 | 23.32 | 23.36 | 23.2221 | 1760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
