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 | 0.14 | 0.603188280913 | 23.21 | 23.43 | 22.98 | 13065 | 23.21489646 | SP |
| 4 | -0.24 | -1.01738024587 | 23.59 | 24.139 | 22.98 | 12339 | 23.43203743 | SP |
| 12 | -1.5 | -6.03621730382 | 24.85 | 25.02 | 22.98 | 16541 | 23.96526077 | SP |
| 26 | 0.54 | 2.36738272687 | 22.81 | 25.19 | 21.95 | 31439 | 23.80673908 | SP |
| 52 | 1.19 | 5.37003610108 | 22.16 | 26.25 | 21.81 | 43761 | 23.94869659 | SP |
| 156 | 7.48 | 47.1329552615 | 15.87 | 26.25 | 15.43 | 108566 | 19.99836341 | SP |
| 260 | 3.82 | 19.5596518177 | 19.53 | 26.25 | 14.91 | 76376 | 19.50759789 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 23.3001 | 0.14 | 0.61 | 23.27 | 23.32 | 23.27 | 27158 |
| 1721341800 | 23.1595 | 0.14 | 0.61 | 23.11 | 23.1646 | 23.05 | 4600 |
| 1721255400 | 23.02 | -0.03 | -0.13 | 23.07 | 23.15 | 22.98 | 10033 |
| 1721169000 | 23.05 | -0.18 | -0.75 | 23.15 | 23.2 | 23.05 | 5771 |
| 1721082600 | 23.225 | 0.15 | 0.63 | 23.21 | 23.26 | 23.15 | 8865 |
| 1720823400 | 23.08 | -0.08 | -0.35 | 23.16 | 23.17 | 23.08 | 18617 |
| 1720737000 | 23.16 | -0.28 | -1.19 | 23.12 | 23.17 | 23.045 | 14896 |
| 1720650600 | 23.4401 | -0.04 | -0.18 | 23.44 | 23.48 | 23.44 | 914 |
| 1720564200 | 23.482 | 0.06 | 0.26 | 23.49 | 23.58 | 23.482 | 890 |
| 1720477800 | 23.42 | 0.02 | 0.09 | 23.45 | 23.49 | 23.3881 | 12741 |
| 1720218600 | 23.4 | -0.29 | -1.22 | 23.5 | 23.55 | 23.385 | 14082 |
| 1720040640 | 23.689 | -0.26 | -1.09 | 23.86 | 24.1101 | 23.65 | 21094 |
| 1719959400 | 23.9493 | -0.18 | -0.75 | 23.94 | 24 | 23.94 | 696 |
| 1719873000 | 24.13 | 0.4 | 1.68 | 24.04 | 24.139 | 24 | 17873 |
| 1719613800 | 23.7316 | 0.23 | 0.99 | 23.41 | 23.7316 | 23.4 | 21682 |
| 1719527400 | 23.5 | -0.11 | -0.47 | 23.5 | 23.51 | 23.46 | 9892 |
| 1719441000 | 23.61 | 0.07 | 0.30 | 23.55 | 23.61 | 23.53 | 11787 |
| 1719354600 | 23.54 | -0.03 | -0.13 | 23.6 | 23.615 | 23.54 | 5276 |
| 1719268200 | 23.57 | -0.01 | -0.04 | 23.59 | 23.66 | 23.57 | 27729 |
| 1719009000 | 23.58 | 0 | 0.02 | 23.49 | 23.65 | 23.47 | 36053 |
| 1718922600 | 23.576 | 0.13 | 0.55 | 23.71 | 23.71 | 23.57 | 11522 |
| 1718749800 | 23.4465 | -0.2 | -0.86 | 23.57 | 23.58 | 23.43 | 23288 |
| 1718663400 | 23.65 | 0.24 | 1.03 | 23.65 | 23.7 | 23.63 | 30321 |
| 1718404200 | 23.41 | -0.08 | -0.32 | 23.45 | 23.47 | 23.38 | 45601 |
| 1718317800 | 23.4857 | -0.33 | -1.40 | 23.59 | 23.658 | 23.48 | 5600 |
| 1718231400 | 23.8182 | -0.25 | -1.05 | 23.65 | 23.82 | 23.56 | 28790 |
| 1718145000 | 24.07 | -0.23 | -0.95 | 24.26 | 24.26 | 24.06 | 4457 |
| 1718058600 | 24.3 | 0.11 | 0.43 | 24.28 | 24.31 | 24.275 | 9374 |
| 1717799400 | 24.195 | 0.52 | 2.19 | 24.08 | 24.195 | 24.08 | 26120 |
| 1717713000 | 23.6775 | 0.03 | 0.11 | 23.7 | 23.7199 | 23.65 | 28911 |
| 1717626600 | 23.6515 | -0.15 | -0.63 | 23.74 | 23.89 | 23.65 | 9456 |
| 1717540200 | 23.8014 | -0.27 | -1.12 | 23.8866 | 23.92 | 23.785 | 12794 |
| 1717453800 | 24.07 | -0.34 | -1.38 | 24.31 | 24.36 | 24.06 | 32986 |
| 1717194600 | 24.4065 | -0.2 | -0.82 | 24.46 | 24.47 | 24.38 | 15945 |
| 1717108200 | 24.609 | -0.22 | -0.89 | 24.67 | 24.6803 | 24.575 | 8051 |
| 1717021800 | 24.831 | 0.25 | 1.02 | 24.72 | 24.9 | 24.72 | 12924 |
| 1716935400 | 24.58 | 0.29 | 1.20 | 24.26 | 24.5998 | 24.26 | 33045 |
| 1716589800 | 24.2877 | -0.07 | -0.30 | 24.38 | 24.3818 | 24.2877 | 5310 |
| 1716503400 | 24.3597 | 0.21 | 0.89 | 24.16 | 24.42 | 24.16 | 49029 |
| 1716417000 | 24.145 | 0.07 | 0.31 | 24.19 | 24.19 | 24.0991 | 8043 |
| 1716330600 | 24.0701 | -0.12 | -0.52 | 24.04 | 24.09 | 24.04 | 1791 |
| 1716244200 | 24.195 | 0.09 | 0.39 | 24.18 | 24.2009 | 24.17 | 10959 |
| 1715985000 | 24.1 | 0.14 | 0.58 | 24.02 | 24.1 | 24 | 8462 |
| 1715898600 | 23.96 | 0.11 | 0.46 | 23.84 | 23.97 | 23.84 | 20714 |
| 1715812200 | 23.8509 | -0.32 | -1.33 | 23.9 | 23.979 | 23.81 | 18766 |
| 1715725800 | 24.1736 | -0.16 | -0.66 | 24.28 | 24.28 | 24.17 | 8841 |
| 1715639400 | 24.335 | -0.03 | -0.12 | 24.25 | 24.339 | 24.25 | 1280 |
| 1715380200 | 24.3652 | 0.15 | 0.60 | 24.31 | 24.38 | 24.3099 | 12902 |
| 1715293800 | 24.22 | -0.09 | -0.35 | 24.37 | 24.37 | 24.2031 | 21760 |
| 1715207400 | 24.3051 | 0.13 | 0.52 | 24.29 | 24.3303 | 24.26 | 8216 |
| 1715121000 | 24.18 | -0.12 | -0.49 | 24.15 | 24.2102 | 24.08 | 7930 |
| 1715034600 | 24.2985 | -0.02 | -0.09 | 24.35 | 24.35 | 24.29 | 6724 |
| 1714775400 | 24.32 | -0.29 | -1.18 | 24.23 | 24.43 | 24.23 | 30281 |
| 1714689000 | 24.61 | -0.18 | -0.73 | 24.84 | 24.87 | 24.58 | 28287 |
| 1714602600 | 24.7915 | -0.23 | -0.91 | 24.87 | 24.9321 | 24.65 | 21684 |
| 1714516200 | 25.0194 | 0.25 | 1.00 | 24.94 | 25.02 | 24.87 | 45676 |
| 1714429800 | 24.7709 | -0.18 | -0.72 | 24.85 | 24.86 | 24.75 | 9705 |
| 1714170600 | 24.95 | -0.08 | -0.32 | 24.96 | 24.9647 | 24.87 | 18225 |
| 1714084200 | 25.03 | 0.18 | 0.72 | 25.15 | 25.1803 | 25.03 | 109776 |
| 1713997800 | 24.85 | 0.14 | 0.57 | 24.83 | 24.9424 | 24.82 | 12430 |
| 1713911400 | 24.71 | -0.05 | -0.20 | 24.85 | 24.8701 | 24.6098 | 17124 |
| 1713825000 | 24.76 | 0 | 0.00 | 24.87 | 24.87 | 24.7376 | 263071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
