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 | 0.07 | 0.346706290243 | 20.19 | 20.4759 | 19.95 | 11927 | 20.20402455 | SP |
| 4 | 0.55 | 2.79046169457 | 19.71 | 20.4759 | 19.35 | 18116 | 19.90485119 | SP |
| 12 | 0.76 | 3.89743589744 | 19.5 | 20.4759 | 19.18 | 17691 | 19.83967002 | SP |
| 26 | 1.31 | 6.91292875989 | 18.95 | 20.4759 | 18.84 | 22206 | 19.65569111 | SP |
| 52 | 1.72 | 9.27723840345 | 18.54 | 20.4759 | 16.99 | 59657 | 18.41089553 | SP |
| 156 | -3.77 | -15.6887224303 | 24.03 | 24.31 | 15.52 | 54560 | 18.53497706 | SP |
| 260 | 0.19 | 0.946686596911 | 20.07 | 25.18 | 11.08 | 68128 | 18.43120562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 20.26 | 0.12 | 0.60 | 20.22 | 20.32 | 20.07 | 11559 |
| 1721428500 | 20.14 | 0 | 0.00 | 20.13 | 20.1579 | 19.95 | 7099 |
| 1721342100 | 20.14 | -0.27 | -1.32 | 20.39 | 20.4759 | 20.12 | 25526 |
| 1721255700 | 20.41 | 0.06 | 0.29 | 20.29 | 20.45 | 20.2028 | 8305 |
| 1721169300 | 20.35 | 0.26 | 1.29 | 20.19 | 20.35 | 20.05 | 9573 |
| 1721082900 | 20.09 | -0.25 | -1.23 | 20.27 | 20.3499 | 20.0815 | 19635 |
| 1720823700 | 20.34 | 0.25 | 1.24 | 20.25 | 20.3484 | 20.19 | 18858 |
| 1720737300 | 20.09 | 0.02 | 0.10 | 20.1 | 20.2728 | 20.01 | 17676 |
| 1720650900 | 20.07 | 0.29 | 1.47 | 19.95 | 20.07 | 19.88 | 6708 |
| 1720564500 | 19.78 | -0.26 | -1.30 | 19.87 | 19.98 | 19.77 | 21612 |
| 1720478100 | 20.04 | 0.04 | 0.17 | 20.04 | 20.0899 | 19.87 | 25603 |
| 1720218900 | 20.005 | 0.11 | 0.58 | 20.02 | 20.09 | 19.35 | 14029 |
| 1720040640 | 19.89 | 0.33 | 1.69 | 19.79 | 20 | 19.6501 | 36218 |
| 1719959700 | 19.56 | -0.17 | -0.86 | 19.69 | 19.7599 | 19.47 | 25570 |
| 1719873300 | 19.73 | 0.23 | 1.21 | 19.99 | 19.99 | 19.51 | 8411 |
| 1719614100 | 19.495 | 0 | 0.00 | 19.495 | 19.495 | 19.495 | 0 |
| 1719527700 | 19.495 | -0.07 | -0.38 | 19.55 | 19.6504 | 19.45 | 15700 |
| 1719441300 | 19.569 | -0.14 | -0.69 | 19.56 | 19.73 | 19.3901 | 23947 |
| 1719354900 | 19.7042 | -0.03 | -0.13 | 19.71 | 19.7589 | 19.56 | 37880 |
| 1719268500 | 19.73 | 0.08 | 0.41 | 19.75 | 19.9872 | 19.68 | 34688 |
| 1719009300 | 19.65 | -0.03 | -0.15 | 19.65 | 19.77 | 19.52 | 10357 |
| 1718922900 | 19.68 | -0.23 | -1.16 | 19.74 | 19.84 | 19.65 | 8804 |
| 1718750100 | 19.91 | 0.31 | 1.58 | 19.7 | 19.9239 | 19.61 | 55820 |
| 1718663700 | 19.6 | -0.2 | -1.01 | 19.57 | 19.7258 | 19.4801 | 13292 |
| 1718404500 | 19.8 | 0.02 | 0.11 | 19.61 | 19.82 | 19.54 | 17269 |
| 1718318100 | 19.7791 | -0.07 | -0.36 | 19.79 | 19.88 | 19.65 | 5661 |
| 1718231700 | 19.85 | -0.07 | -0.35 | 20 | 20.11 | 19.81 | 15427 |
| 1718145300 | 19.92 | -0.07 | -0.35 | 19.98 | 19.98 | 19.67 | 8163 |
| 1718058900 | 19.99 | 0.2 | 1.01 | 19.8 | 20.0673 | 19.48 | 8687 |
| 1717799700 | 19.79 | -0.2 | -1.00 | 19.82 | 20.1256 | 19.76 | 7508 |
| 1717713300 | 19.99 | 0 | 0.00 | 19.61 | 20.14 | 19.61 | 16568 |
| 1717626900 | 19.99 | 0.22 | 1.11 | 19.89 | 20.0499 | 19.74 | 22421 |
| 1717540500 | 19.77 | -0.22 | -1.10 | 19.76 | 19.95 | 19.69 | 9574 |
| 1717454100 | 19.99 | 0.05 | 0.25 | 19.74 | 20.15 | 19.74 | 22454 |
| 1717194900 | 19.94 | 0.09 | 0.45 | 19.9484 | 20.1 | 19.8401 | 11721 |
| 1717108500 | 19.85 | 0.13 | 0.66 | 20.03 | 20.03 | 19.78 | 69346 |
| 1717022100 | 19.72 | -0.28 | -1.40 | 20 | 20 | 19.7 | 17405 |
| 1716935700 | 20 | -0.08 | -0.40 | 20.17 | 20.17 | 19.98 | 9549 |
| 1716590100 | 20.08 | 0.13 | 0.65 | 20.1799 | 20.1799 | 20 | 8679 |
| 1716503700 | 19.95 | -0.05 | -0.25 | 20.15 | 20.15 | 19.87 | 19870 |
| 1716417300 | 19.9994 | -0.09 | -0.46 | 20.069 | 20.0979 | 19.92 | 5597 |
| 1716330900 | 20.0927 | -0.09 | -0.43 | 20.15 | 20.19 | 20.0927 | 4276 |
| 1716244500 | 20.18 | 0.13 | 0.65 | 20.14 | 20.2 | 20.0401 | 6404 |
| 1715985300 | 20.05 | -0.02 | -0.10 | 20.04 | 20.16 | 20.0251 | 6496 |
| 1715898900 | 20.07 | 0.05 | 0.25 | 20.06 | 20.0999 | 19.98 | 19591 |
| 1715812500 | 20.02 | 0.04 | 0.20 | 19.98 | 20.08 | 19.9235 | 26597 |
| 1715726100 | 19.98 | 0.25 | 1.27 | 19.85 | 19.98 | 19.79 | 10731 |
| 1715639700 | 19.73 | -0.13 | -0.65 | 19.84 | 19.91 | 19.72 | 4807 |
| 1715380500 | 19.86 | 0.16 | 0.81 | 19.85 | 19.86 | 19.7207 | 4479 |
| 1715294100 | 19.7 | -0.06 | -0.28 | 19.66 | 19.77 | 19.552 | 22190 |
| 1715207700 | 19.755 | 0.07 | 0.38 | 19.64 | 19.82 | 19.5 | 19668 |
| 1715121300 | 19.68 | -0.07 | -0.35 | 19.8 | 19.86 | 19.652 | 14537 |
| 1715034900 | 19.75 | 0.05 | 0.25 | 19.8 | 19.8919 | 19.695 | 30436 |
| 1714775700 | 19.7 | 0.2 | 1.03 | 19.74 | 19.8299 | 19.61 | 20151 |
| 1714689300 | 19.5 | 0.24 | 1.25 | 19.52 | 19.69 | 19.43 | 36930 |
| 1714602900 | 19.26 | -0.04 | -0.21 | 19.31 | 19.56 | 19.18 | 22914 |
| 1714516500 | 19.3 | -0.29 | -1.48 | 19.5 | 19.5479 | 19.29 | 15436 |
| 1714430100 | 19.59 | 0.2 | 1.03 | 19.5 | 19.6 | 19.4 | 16165 |
| 1714170900 | 19.39 | 0.01 | 0.05 | 19.42 | 19.56 | 19.3101 | 13404 |
| 1714084500 | 19.38 | 0.1 | 0.52 | 19.18 | 19.38 | 19.04 | 21877 |
| 1713998100 | 19.28 | -0.13 | -0.67 | 19.41 | 19.43 | 19.28 | 17625 |
| 1713911700 | 19.41 | -0.04 | -0.21 | 19.39 | 19.52 | 19.31 | 58716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
