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 | -0.17 | -0.736568457539 | 23.08 | 23.725 | 22.885 | 3443617 | 23.31668075 | SP |
| 4 | 0.64 | 2.87382128424 | 22.27 | 23.725 | 21.9174 | 2991824 | 22.77207827 | SP |
| 12 | 0.6 | 2.689376961 | 22.31 | 23.725 | 21.76 | 3179629 | 22.49675536 | SP |
| 26 | 3.58 | 18.5204345577 | 19.33 | 23.725 | 18.97 | 3265669 | 21.62268745 | SP |
| 52 | 4.13 | 21.9914802982 | 18.78 | 23.725 | 17.352 | 2733649 | 20.4911943 | SP |
| 156 | 5.61 | 32.4277456647 | 17.3 | 23.725 | 15.5 | 2166886 | 18.92994765 | SP |
| 260 | -114.56 | -83.3345457191 | 137.47 | 150 | 13.86 | 1849824 | 18.87181338 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 22.91 | -0.41 | -1.76 | 22.9 | 23.01 | 22.88 | 2666798 |
| 1721341800 | 23.32 | -0.16 | -0.68 | 23.53 | 23.59 | 23.31 | 3214276 |
| 1721255400 | 23.48 | -0.11 | -0.47 | 23.64 | 23.725 | 23.42 | 3776856 |
| 1721169000 | 23.59 | 0.46 | 1.99 | 23.3 | 23.59 | 23.275 | 4058735 |
| 1721082600 | 23.13 | 0.08 | 0.37 | 23.08 | 23.3 | 23.0447 | 3567605 |
| 1720823400 | 23.045 | -0.02 | -0.07 | 22.96 | 23.1 | 22.924 | 3274717 |
| 1720737000 | 23.06 | 0.39 | 1.72 | 22.99 | 23.16 | 22.885 | 4750799 |
| 1720650600 | 22.67 | 0.1 | 0.44 | 22.73 | 22.7959 | 22.64 | 3306106 |
| 1720564200 | 22.57 | 0.04 | 0.18 | 22.58 | 22.65 | 22.445 | 3414632 |
| 1720477800 | 22.53 | -0.3 | -1.31 | 22.69 | 22.73 | 22.46 | 3099573 |
| 1720218600 | 22.83 | 0.31 | 1.38 | 22.69 | 22.86 | 22.6865 | 3286296 |
| 1720040640 | 22.52 | 0.26 | 1.17 | 22.46 | 22.5999 | 22.455 | 2251384 |
| 1719959400 | 22.26 | -0.02 | -0.09 | 22.24 | 22.315 | 22.17 | 1980420 |
| 1719873000 | 22.28 | 0.07 | 0.32 | 22.25 | 22.2942 | 22.1501 | 2441687 |
| 1719613800 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1719527400 | 22.21 | 0.24 | 1.09 | 22.17 | 22.26 | 22.155 | 2069618 |
| 1719441000 | 21.97 | -0.2 | -0.90 | 21.93 | 22.015 | 21.9174 | 2640554 |
| 1719354600 | 22.17 | -0.11 | -0.49 | 22.21 | 22.24 | 22.124 | 2251179 |
| 1719268200 | 22.28 | 0.1 | 0.45 | 22.27 | 22.3057 | 22.2303 | 2217185 |
| 1719009000 | 22.18 | -0.36 | -1.60 | 22.51 | 22.51 | 22.135 | 3574615 |
| 1718922600 | 22.54 | 0.29 | 1.30 | 22.34 | 22.5951 | 22.3299 | 3156249 |
| 1718749800 | 22.25 | 0.09 | 0.41 | 22.14 | 22.295 | 22.12 | 2898218 |
| 1718663400 | 22.16 | -0.12 | -0.54 | 22.2 | 22.235 | 22.065 | 2430695 |
| 1718404200 | 22.28 | 0.27 | 1.23 | 22.24 | 22.32 | 22.2001 | 2839826 |
| 1718317800 | 22.01 | -0.17 | -0.77 | 22.14 | 22.2 | 21.92 | 3202233 |
| 1718231400 | 22.18 | 0.07 | 0.32 | 22.37 | 22.37 | 22.12 | 3543090 |
| 1718145000 | 22.11 | 0.05 | 0.23 | 22.11 | 22.1408 | 22.03 | 1518308 |
| 1718058600 | 22.06 | 0.19 | 0.87 | 22.02 | 22.1063 | 21.9799 | 2229710 |
| 1717799400 | 21.87 | -0.79 | -3.49 | 22.22 | 22.23 | 21.85 | 4750820 |
| 1717713000 | 22.66 | 0.17 | 0.76 | 22.56 | 22.72 | 22.5301 | 3086190 |
| 1717626600 | 22.49 | 0.25 | 1.12 | 22.38 | 22.525 | 22.3082 | 4049199 |
| 1717540200 | 22.24 | -0.2 | -0.89 | 22.34 | 22.34 | 22.12 | 3348704 |
| 1717453800 | 22.44 | 0.21 | 0.94 | 22.3 | 22.4955 | 22.27 | 3751409 |
| 1717194600 | 22.23 | -0.14 | -0.63 | 22.5 | 22.5 | 22.175 | 3490452 |
| 1717108200 | 22.37 | 0.04 | 0.18 | 22.37 | 22.465 | 22.355 | 2983742 |
| 1717021800 | 22.33 | -0.21 | -0.93 | 22.41 | 22.42 | 22.325 | 3037374 |
| 1716935400 | 22.54 | 0.24 | 1.08 | 22.56 | 22.58 | 22.435 | 2284888 |
| 1716589800 | 22.3 | 0.01 | 0.04 | 22.41 | 22.43 | 22.28 | 2510484 |
| 1716503400 | 22.29 | -0.44 | -1.94 | 22.59 | 22.64 | 22.2743 | 5137104 |
| 1716417000 | 22.73 | -0.42 | -1.81 | 23.04 | 23.055 | 22.69 | 3909851 |
| 1716330600 | 23.15 | -0.04 | -0.17 | 23.22 | 23.26 | 23.104 | 3439002 |
| 1716244200 | 23.19 | 0.09 | 0.39 | 23.11 | 23.295 | 23.035 | 4197757 |
| 1715985000 | 23.1 | 0.38 | 1.67 | 22.96 | 23.12 | 22.895 | 4039542 |
| 1715898600 | 22.72 | -0.08 | -0.35 | 22.73 | 22.78 | 22.665 | 2615242 |
| 1715812200 | 22.8 | 0.28 | 1.24 | 22.61 | 22.8451 | 22.4777 | 4056071 |
| 1715725800 | 22.52 | 0.19 | 0.85 | 22.44 | 22.55 | 22.415 | 3087072 |
| 1715639400 | 22.33 | -0.26 | -1.15 | 22.41 | 22.445 | 22.2898 | 1748653 |
| 1715380200 | 22.59 | 0.19 | 0.85 | 22.63 | 22.6767 | 22.52 | 3584187 |
| 1715293800 | 22.4 | 0.35 | 1.59 | 22.14 | 22.405 | 22.14 | 3264770 |
| 1715207400 | 22.05 | -0.07 | -0.32 | 22.07 | 22.1851 | 22.05 | 2493089 |
| 1715121000 | 22.12 | -0.11 | -0.49 | 22.16 | 22.1924 | 22.0859 | 2401217 |
| 1715034600 | 22.23 | 0.23 | 1.05 | 22.21 | 22.29 | 22.16 | 2801050 |
| 1714775400 | 22 | -0.01 | -0.05 | 21.98 | 22.02 | 21.76 | 4109059 |
| 1714689000 | 22.01 | -0.06 | -0.27 | 21.89 | 22.065 | 21.84 | 2942227 |
| 1714602600 | 22.07 | 0.18 | 0.82 | 22 | 22.25 | 21.95 | 4933098 |
| 1714516200 | 21.89 | -0.43 | -1.93 | 22.04 | 22.11 | 21.875 | 4745957 |
| 1714429800 | 22.32 | -0.05 | -0.22 | 22.31 | 22.43 | 22.23 | 2891149 |
| 1714170600 | 22.37 | 0.08 | 0.36 | 22.38 | 22.4124 | 22.2588 | 2551669 |
| 1714084200 | 22.29 | 0.12 | 0.54 | 22.13 | 22.4155 | 22.13 | 3925154 |
| 1713997800 | 22.17 | -0.03 | -0.14 | 22.18 | 22.3324 | 22.14 | 3236265 |
| 1713911400 | 22.2 | -0.07 | -0.31 | 22.1 | 22.2856 | 22.08 | 4067061 |
| 1713825000 | 22.27 | -0.56 | -2.45 | 22.35 | 22.4 | 22.22 | 4108306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
