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 | 0.8 | 3.54295837024 | 22.58 | 23.38 | 22.39 | 43736 | 22.61754346 | CS |
| 4 | 0.635 | 2.79182237854 | 22.745 | 23.38 | 22.1867 | 51011 | 22.55590055 | CS |
| 12 | 1.63 | 7.49425287356 | 21.75 | 23.38 | 20.69 | 61596 | 22.28598899 | CS |
| 26 | 4.2 | 21.897810219 | 19.18 | 23.38 | 19.1299 | 84905 | 21.60698961 | CS |
| 52 | 1.65 | 7.59318913944 | 21.73 | 23.38 | 16.93 | 79585 | 20.603697 | CS |
| 156 | -8.1 | -25.7306226175 | 31.48 | 33.8 | 16.93 | 78091 | 23.31365932 | CS |
| 260 | 2.98 | 14.6078431373 | 20.4 | 34 | 9.6201 | 81443 | 23.40419668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 23.38 | 0.51 | 2.23 | 22.98 | 23.38 | 22.92 | 126324 |
| 1720040640 | 22.87 | 0.15 | 0.66 | 22.72 | 22.885 | 22.6098 | 26198 |
| 1719959700 | 22.72 | 0.19 | 0.84 | 22.53 | 22.72 | 22.5 | 53493 |
| 1719873300 | 22.53 | 0.09 | 0.40 | 22.5 | 22.53 | 22.44 | 53524 |
| 1719614100 | 22.44 | -0.15 | -0.66 | 22.58 | 22.84 | 22.39 | 41730 |
| 1719527700 | 22.59 | 0.3 | 1.35 | 22.39 | 22.59 | 22.3157 | 51334 |
| 1719441300 | 22.29 | -0.05 | -0.22 | 22.3 | 22.3599 | 22.23 | 48184 |
| 1719354900 | 22.34 | 0.07 | 0.31 | 22.36 | 22.3999 | 22.19 | 77405 |
| 1719268500 | 22.27 | 0.06 | 0.27 | 22.2 | 22.5093 | 22.2 | 73826 |
| 1719009300 | 22.21 | -0.09 | -0.40 | 22.24 | 22.29 | 22.1867 | 28108 |
| 1718922900 | 22.3 | -0.01 | -0.04 | 22.48 | 22.48 | 22.21 | 62679 |
| 1718750100 | 22.31 | -0.05 | -0.22 | 22.3 | 22.3948 | 22.28 | 33520 |
| 1718663700 | 22.36 | -0.1 | -0.45 | 22.33 | 22.52 | 22.2142 | 59612 |
| 1718404500 | 22.46 | -0.48 | -2.09 | 22.54 | 22.84 | 22.46 | 67524 |
| 1718318100 | 22.94 | -0.18 | -0.78 | 23.21 | 23.21 | 22.9 | 50040 |
| 1718231700 | 23.12 | 0.27 | 1.18 | 23.07 | 23.24 | 22.98 | 69749 |
| 1718145300 | 22.85 | 0.06 | 0.26 | 22.79 | 22.91 | 22.6699 | 33749 |
| 1718058900 | 22.79 | -0.05 | -0.22 | 22.71 | 22.87 | 22.71 | 62072 |
| 1717799700 | 22.84 | -0.01 | -0.04 | 22.745 | 22.8846 | 22.73 | 25457 |
| 1717713300 | 22.85 | 0.1 | 0.44 | 22.78 | 22.93 | 22.78 | 50596 |
| 1717626900 | 22.75 | 0.38 | 1.70 | 22.54 | 22.8399 | 22.4685 | 56962 |
| 1717540500 | 22.37 | 0.08 | 0.36 | 22.29 | 22.4 | 22.2359 | 35010 |
| 1717454100 | 22.29 | 0.04 | 0.18 | 22.27 | 22.3592 | 22.135 | 46895 |
| 1717194900 | 22.25 | 0.09 | 0.41 | 22.11 | 22.28 | 21.95 | 46021 |
| 1717108500 | 22.16 | -0.01 | -0.05 | 22.14 | 22.42 | 22.12 | 56702 |
| 1717022100 | 22.17 | -0.28 | -1.25 | 22.35 | 22.655 | 22.14 | 42325 |
| 1716935700 | 22.45 | -0.12 | -0.53 | 22.64 | 22.7341 | 22.44 | 45221 |
| 1716590100 | 22.57 | 0.13 | 0.58 | 22.47 | 22.8338 | 22.47 | 43972 |
| 1716503700 | 22.44 | -0.28 | -1.23 | 22.76 | 22.78 | 22.3378 | 57777 |
| 1716417300 | 22.72 | -0.43 | -1.86 | 23.01 | 23.14 | 22.64 | 98891 |
| 1716330900 | 23.15 | 0.22 | 0.96 | 23.02 | 23.26 | 22.9313 | 113255 |
| 1716244500 | 22.93 | 0.12 | 0.53 | 22.88 | 23 | 22.83 | 57294 |
| 1715985300 | 22.81 | 0.04 | 0.18 | 22.77 | 22.8743 | 22.7001 | 22477 |
| 1715898900 | 22.77 | -0.05 | -0.22 | 22.69 | 22.87 | 22.69 | 60680 |
| 1715812500 | 22.82 | 0.24 | 1.06 | 22.72 | 22.85 | 22.6413 | 74383 |
| 1715726100 | 22.58 | 0.01 | 0.04 | 22.56 | 22.7351 | 22.42 | 68538 |
| 1715639700 | 22.57 | -0.23 | -1.01 | 22.67 | 22.84 | 22.54 | 52124 |
| 1715380500 | 22.8 | -0.18 | -0.78 | 22.98 | 22.9927 | 22.73 | 61104 |
| 1715294100 | 22.98 | 0.14 | 0.61 | 22.78 | 22.98 | 22.66 | 101329 |
| 1715207700 | 22.84 | 0.03 | 0.13 | 22.85 | 23 | 22.79 | 84385 |
| 1715121300 | 22.81 | 0.05 | 0.22 | 22.91 | 22.99 | 22.78 | 86996 |
| 1715034900 | 22.76 | 0.28 | 1.25 | 22.73 | 22.93 | 22.6706 | 113861 |
| 1714775700 | 22.48 | 0.12 | 0.54 | 22.53 | 22.6499 | 22.3805 | 66081 |
| 1714689300 | 22.36 | 0.21 | 0.95 | 22.3 | 22.4 | 22.1036 | 55042 |
| 1714602900 | 22.15 | 0.14 | 0.64 | 22 | 22.335 | 21.91 | 46785 |
| 1714516500 | 22.01 | -0.09 | -0.41 | 22.03 | 22.32 | 21.98 | 74824 |
| 1714430100 | 22.1 | 0.05 | 0.23 | 22.01 | 22.1692 | 22.01 | 39457 |
| 1714170900 | 22.05 | 0.21 | 0.96 | 21.9 | 22.07 | 21.855 | 60317 |
| 1714084500 | 21.84 | -0.06 | -0.27 | 21.74 | 21.87 | 21.58 | 42536 |
| 1713998100 | 21.9 | 0.06 | 0.27 | 21.83 | 21.94 | 21.68 | 46543 |
| 1713911700 | 21.84 | 0.31 | 1.44 | 21.65 | 21.882 | 21.595 | 52820 |
| 1713825300 | 21.53 | 0.33 | 1.56 | 21.2 | 21.55 | 21.1875 | 53738 |
| 1713566100 | 21.2 | 0.25 | 1.19 | 21.14 | 21.3 | 20.99 | 119042 |
| 1713479700 | 20.95 | 0.08 | 0.38 | 20.87 | 21.07 | 20.8014 | 110323 |
| 1713393300 | 20.87 | 0.14 | 0.68 | 21.06 | 21.06 | 20.83 | 75253 |
| 1713306900 | 20.73 | -0.09 | -0.43 | 20.81 | 20.83 | 20.69 | 55864 |
| 1713220500 | 20.82 | -0.5 | -2.35 | 21.39 | 21.49 | 20.81 | 99341 |
| 1712961300 | 21.32 | -0.57 | -2.60 | 21.75 | 21.75 | 21.26 | 117981 |
| 1712874900 | 21.89 | 0.29 | 1.34 | 21.61 | 21.89 | 21.45 | 162822 |
| 1712788500 | 21.6 | -0.06 | -0.28 | 21.6 | 21.67 | 21.35 | 138829 |
| 1712702100 | 21.66 | 0.16 | 0.74 | 21.55 | 21.73 | 21.55 | 87647 |
| 1712615700 | 21.5 | 0.11 | 0.51 | 21.41 | 21.59 | 21.28 | 103012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
