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 | -0.4 | -1.80423996392 | 22.17 | 22.4 | 21.3668 | 79317 | 22.00740298 | SP |
| 4 | 1.04 | 5.01688374337 | 20.73 | 22.4 | 19.7001 | 160863 | 20.86769804 | SP |
| 12 | 2.15 | 10.9582059123 | 19.62 | 22.4 | 19.39 | 109076 | 20.42096954 | SP |
| 26 | -0.29 | -1.31459655485 | 22.06 | 22.4 | 18.39 | 95688 | 20.12980693 | SP |
| 52 | 1.77 | 8.85 | 20 | 22.4 | 18.39 | 60894 | 20.27759326 | SP |
| 156 | 0.83 | 3.96370582617 | 20.94 | 22.4 | 17.37 | 34341 | 19.87330226 | SP |
| 260 | 1.7972 | 8.99823760314 | 19.9728 | 22.84 | 17.37 | 28399 | 19.94940167 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 21.77 | -0.18 | -0.82 | 21.64 | 21.78 | 21.49 | 211410 |
| 1745533800 | 21.95 | 0.21 | 0.97 | 21.63 | 21.95 | 21.62 | 43052 |
| 1745447400 | 21.74 | -0.32 | -1.45 | 21.62 | 21.74 | 21.3668 | 100770 |
| 1745361000 | 22.06 | -0.23 | -1.03 | 22.4 | 22.4 | 21.94 | 86547 |
| 1745274600 | 22.29 | 0.48 | 2.20 | 22.17 | 22.3 | 22.103 | 87459 |
| 1744929000 | 21.81 | -0.1 | -0.46 | 21.75 | 21.8625 | 21.5101 | 69760 |
| 1744842600 | 21.91 | 0.5 | 2.34 | 21.75 | 21.91 | 21.6 | 50944 |
| 1744756200 | 21.41 | 0.06 | 0.28 | 21.36 | 21.41 | 21.1356 | 82376 |
| 1744669800 | 21.35 | -0.05 | -0.23 | 21.4 | 21.4 | 21.05 | 77918 |
| 1744410600 | 21.4 | 0.24 | 1.13 | 21.43 | 21.46 | 21.1901 | 112863 |
| 1744324200 | 21.16 | 0.71 | 3.47 | 20.74 | 21.16 | 20.7 | 89663 |
| 1744237800 | 20.45 | 0.43 | 2.15 | 20.24 | 20.6073 | 20.24 | 60683 |
| 1744151400 | 20.02 | 0.29 | 1.47 | 20.22 | 20.27 | 19.88 | 73154 |
| 1744065000 | 19.73 | -0.46 | -2.28 | 20.02 | 20.14 | 19.7001 | 83951 |
| 1743805800 | 20.19 | -0.43 | -2.09 | 20.49 | 20.56 | 20.09 | 156504 |
| 1743719400 | 20.62 | -0.12 | -0.58 | 20.44 | 20.8 | 20.28 | 1250303 |
| 1743633000 | 20.74 | -0.07 | -0.34 | 20.72 | 20.77 | 20.57 | 257005 |
| 1743546600 | 20.81 | -0.16 | -0.76 | 20.98 | 20.98 | 20.6288 | 64497 |
| 1743460200 | 20.97 | 0.2 | 0.96 | 20.95 | 20.97 | 20.7701 | 100033 |
| 1743201000 | 20.77 | 0.09 | 0.44 | 20.73 | 20.77 | 20.65 | 208230 |
| 1743114600 | 20.68 | 0.23 | 1.12 | 20.55 | 20.68 | 20.463 | 24265 |
| 1743028200 | 20.45 | 0.01 | 0.05 | 20.48 | 20.48 | 20.3631 | 31593 |
| 1742941800 | 20.44 | -0.01 | -0.05 | 20.4 | 20.4893 | 20.3851 | 104452 |
| 1742855400 | 20.45 | -0.05 | -0.24 | 20.5 | 20.5088 | 20.3392 | 42468 |
| 1742596200 | 20.5 | -0.02 | -0.10 | 20.55 | 20.55 | 20.3301 | 42034 |
| 1742509800 | 20.52 | -0.11 | -0.53 | 20.52 | 20.5397 | 20.445 | 21992 |
| 1742423400 | 20.63 | 0.06 | 0.29 | 20.6 | 20.63 | 20.3901 | 60811 |
| 1742337000 | 20.57 | 0.13 | 0.64 | 20.57 | 20.57 | 20.4501 | 40908 |
| 1742250600 | 20.44 | 0.11 | 0.54 | 20.255 | 20.44 | 20.2524 | 71645 |
| 1741991400 | 20.33 | 0.16 | 0.79 | 20.39 | 20.39 | 20.2443 | 164072 |
| 1741905000 | 20.17 | 0.2 | 1.00 | 20.02 | 20.3 | 19.982 | 208267 |
| 1741818600 | 19.97 | -0.06 | -0.30 | 19.96 | 20.08 | 19.91 | 61994 |
| 1741732200 | 20.03 | 0.21 | 1.06 | 19.98 | 20.03 | 19.83 | 42191 |
| 1741645800 | 19.82 | -0.17 | -0.85 | 19.97 | 19.98 | 19.76 | 34783 |
| 1741390200 | 19.99 | 0.01 | 0.05 | 19.99 | 20.0092 | 19.846 | 17616 |
| 1741303800 | 19.98 | -0.09 | -0.45 | 20.02 | 20.02 | 19.91 | 46195 |
| 1741217400 | 20.07 | 0.03 | 0.15 | 20.11 | 20.11 | 19.9201 | 39415 |
| 1741131000 | 20.04 | 0.2 | 0.98 | 20.05 | 20.05 | 19.8501 | 81920 |
| 1741044600 | 19.845 | 0.08 | 0.43 | 19.7 | 19.89 | 19.671 | 51493 |
| 1740785400 | 19.76 | -0.07 | -0.35 | 19.86 | 19.86 | 19.5907 | 55418 |
| 1740699000 | 19.83 | -0.23 | -1.15 | 19.93 | 19.93 | 19.69 | 35580 |
| 1740612600 | 20.06 | 0.05 | 0.25 | 19.93 | 20.06 | 19.82 | 546724 |
| 1740526200 | 20.01 | -0.03 | -0.15 | 20.14 | 20.14 | 19.8685 | 49765 |
| 1740439800 | 20.04 | -0.03 | -0.15 | 20.05 | 20.13 | 20.0118 | 55160 |
| 1740180600 | 20.07 | 0.01 | 0.05 | 19.99 | 20.1 | 19.9709 | 45048 |
| 1740094200 | 20.06 | -0.02 | -0.10 | 20.05 | 20.08 | 19.9516 | 38923 |
| 1740007800 | 20.08 | 0.01 | 0.05 | 19.92 | 20.08 | 19.91 | 39695 |
| 1739921400 | 20.07 | 0.4 | 2.03 | 19.98 | 20.07 | 19.8674 | 223936 |
| 1739575800 | 19.67 | -0.2 | -1.01 | 19.82 | 19.98 | 19.6401 | 383469 |
| 1739489400 | 19.87 | 0.04 | 0.20 | 19.85 | 19.9599 | 19.8 | 52812 |
| 1739403000 | 19.83 | -0.04 | -0.20 | 19.7 | 19.8399 | 19.7 | 39146 |
| 1739316600 | 19.87 | -0.04 | -0.20 | 20 | 20 | 19.67 | 44560 |
| 1739230200 | 19.91 | 0.26 | 1.32 | 19.89 | 19.91 | 19.75 | 32166 |
| 1738971000 | 19.65 | 0.03 | 0.15 | 19.75 | 19.76 | 19.552 | 29071 |
| 1738884600 | 19.62 | -0.03 | -0.15 | 19.57 | 19.65 | 19.475 | 95026 |
| 1738798200 | 19.65 | 0.01 | 0.05 | 19.82 | 19.82 | 19.61 | 65173 |
| 1738711800 | 19.64 | 0.15 | 0.77 | 19.5 | 19.64 | 19.5 | 57701 |
| 1738625400 | 19.49 | -0.12 | -0.61 | 19.77 | 19.77 | 19.39 | 131347 |
| 1738366200 | 19.61 | 0.08 | 0.41 | 19.62 | 19.62 | 19.4556 | 66299 |
| 1738279800 | 19.53 | 0.3 | 1.56 | 19.51 | 19.53 | 19.3763 | 65732 |
| 1738193400 | 19.23 | -0.11 | -0.57 | 19.23 | 19.365 | 19.21 | 512421 |
| 1738107000 | 19.34 | 0.03 | 0.16 | 19.38 | 19.38 | 19.29 | 29179 |
| 1738020600 | 19.31 | -0.12 | -0.62 | 19.44 | 19.44 | 19.218 | 34323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
