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 | -0.56 | -2.87474332649 | 19.48 | 19.69 | 18.85 | 160515 | 19.43459282 | SP |
| 4 | -1.78 | -8.59903381643 | 20.7 | 20.9299 | 18.81 | 82232 | 19.71550552 | SP |
| 12 | -1.82 | -8.77531340405 | 20.74 | 21.32 | 18.81 | 67433 | 20.30735383 | SP |
| 26 | -1.15 | -5.72994519183 | 20.07 | 21.63 | 18.81 | 80909 | 20.3940856 | SP |
| 52 | -1.76 | -8.51063829787 | 20.68 | 25.94 | 18.81 | 99349 | 21.66165046 | SP |
| 156 | -5.09 | -21.1995002082 | 24.01 | 32.45 | 18.81 | 134572 | 25.64447499 | SP |
| 260 | 12.46 | 192.879256966 | 6.46 | 32.45 | 2.58 | 353734 | 10.26902029 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 18.92 | -0.31 | -1.61 | 19.03 | 19.07 | 18.85 | 25779 |
| 1721946600 | 19.23 | -0.44 | -2.22 | 19.59 | 19.59 | 18.94 | 103425 |
| 1721860200 | 19.6674 | 0.44 | 2.27 | 19.3 | 19.69 | 19.23 | 357115 |
| 1721773800 | 19.23 | -0.04 | -0.20 | 19.23 | 19.29 | 19.142 | 271589 |
| 1721687400 | 19.2691 | -0.13 | -0.67 | 19.32 | 19.5597 | 19.25 | 30381 |
| 1721428200 | 19.4 | 0.03 | 0.15 | 19.48 | 19.57 | 19.4 | 40064 |
| 1721341800 | 19.3706 | 0.35 | 1.84 | 19 | 19.385 | 18.81 | 39491 |
| 1721255400 | 19.02 | 0.05 | 0.26 | 19.23 | 19.23 | 18.814 | 64635 |
| 1721169000 | 18.97 | -0.55 | -2.82 | 19.4 | 19.4 | 18.9697 | 82228 |
| 1721082600 | 19.5196 | -0.28 | -1.43 | 19.69 | 19.79 | 19.435 | 51296 |
| 1720823400 | 19.8025 | -0.2 | -1.01 | 20.1 | 20.1 | 19.7062 | 116267 |
| 1720737000 | 20.005 | -0.63 | -3.03 | 20.4 | 20.4 | 20 | 80823 |
| 1720650600 | 20.63 | -0.22 | -1.07 | 20.76 | 20.84 | 20.6101 | 30558 |
| 1720564200 | 20.853 | 0.23 | 1.13 | 20.71 | 20.9299 | 20.71 | 16868 |
| 1720477800 | 20.62 | -0.15 | -0.72 | 20.66 | 20.76 | 20.62 | 34063 |
| 1720218600 | 20.77 | 0.1 | 0.47 | 20.74 | 20.8173 | 20.69 | 23444 |
| 1720040640 | 20.6722 | 0.02 | 0.09 | 20.61 | 20.6722 | 20.54 | 31379 |
| 1719959400 | 20.6539 | -0.17 | -0.79 | 20.78 | 20.78 | 20.642 | 56014 |
| 1719873000 | 20.8192 | 0.21 | 1.02 | 20.58 | 20.84 | 20.58 | 85384 |
| 1719613800 | 20.61 | -0.2 | -0.96 | 20.7 | 20.748 | 20.59 | 47380 |
| 1719527400 | 20.81 | -0.1 | -0.48 | 20.92 | 20.92 | 20.79 | 50325 |
| 1719441000 | 20.91 | -0.17 | -0.81 | 21.06 | 21.06 | 20.8801 | 40833 |
| 1719354600 | 21.08 | 0.07 | 0.33 | 21.1 | 21.1 | 21.04 | 23449 |
| 1719268200 | 21.01 | -0.15 | -0.71 | 21.16 | 21.16 | 20.84 | 117617 |
| 1719009000 | 21.16 | -0.06 | -0.28 | 21.24 | 21.245 | 21.1399 | 41341 |
| 1718922600 | 21.22 | -0.01 | -0.05 | 21.25 | 21.32 | 21.1901 | 53344 |
| 1718749800 | 21.23 | 0.15 | 0.71 | 21.12 | 21.23 | 21.0435 | 18969 |
| 1718663400 | 21.08 | -0.05 | -0.24 | 21.19 | 21.27 | 21.02 | 60486 |
| 1718404200 | 21.13 | 0.24 | 1.15 | 21.01 | 21.26 | 21 | 58951 |
| 1718317800 | 20.89 | 0.22 | 1.06 | 20.63 | 20.96 | 20.63 | 54081 |
| 1718231400 | 20.6703 | -0.18 | -0.86 | 20.41 | 20.7 | 20.25 | 35868 |
| 1718145000 | 20.85 | 0.11 | 0.53 | 20.78 | 20.97 | 20.78 | 83492 |
| 1718058600 | 20.74 | 0.03 | 0.13 | 20.79 | 20.9 | 20.6601 | 19854 |
| 1717799400 | 20.7129 | 0.11 | 0.55 | 20.73 | 20.76 | 20.6655 | 37888 |
| 1717713000 | 20.6 | -0.03 | -0.15 | 20.61 | 20.64 | 20.5595 | 54497 |
| 1717626600 | 20.63 | -0.17 | -0.82 | 20.6752 | 20.79 | 20.6112 | 19020 |
| 1717540200 | 20.8 | 0.26 | 1.27 | 20.63 | 20.8 | 20.6001 | 37274 |
| 1717453800 | 20.54 | -0.13 | -0.63 | 20.45 | 20.66 | 20.4256 | 14870 |
| 1717194600 | 20.67 | -0.1 | -0.48 | 20.7 | 20.86 | 20.49 | 155476 |
| 1717108200 | 20.77 | -0.11 | -0.53 | 20.79 | 20.84 | 20.66 | 87568 |
| 1717021800 | 20.88 | 0.35 | 1.73 | 20.73 | 20.88 | 20.73 | 67691 |
| 1716935400 | 20.5255 | 0.02 | 0.08 | 20.37 | 20.58 | 20.37 | 44706 |
| 1716589800 | 20.51 | -0.07 | -0.34 | 20.5 | 20.5378 | 20.4 | 34973 |
| 1716503400 | 20.58 | 0.37 | 1.83 | 20.13 | 20.62 | 20.13 | 91565 |
| 1716417000 | 20.21 | -0.01 | -0.05 | 20.22 | 20.2788 | 20.07 | 28396 |
| 1716330600 | 20.2211 | 0.03 | 0.15 | 20.21 | 20.2699 | 20.19 | 2129 |
| 1716244200 | 20.19 | 0.03 | 0.15 | 20.17 | 20.19 | 20.08 | 27175 |
| 1715985000 | 20.16 | -0.09 | -0.43 | 20.25 | 20.27 | 20.16 | 103769 |
| 1715898600 | 20.2479 | 0.06 | 0.29 | 20.16 | 20.27 | 20.16 | 21820 |
| 1715812200 | 20.19 | -0.01 | -0.05 | 20.05 | 20.31 | 19.92 | 139198 |
| 1715725800 | 20.2 | -0.31 | -1.51 | 20.4 | 20.4 | 20.05 | 36905 |
| 1715639400 | 20.51 | -0.32 | -1.54 | 20.68 | 20.68 | 20.3678 | 75962 |
| 1715380200 | 20.83 | 0.17 | 0.82 | 20.57 | 20.855 | 20.57 | 24396 |
| 1715293800 | 20.66 | -0.25 | -1.20 | 20.84 | 20.8984 | 20.66 | 31840 |
| 1715207400 | 20.91 | 0.18 | 0.87 | 20.99 | 21.05 | 20.91 | 29489 |
| 1715121000 | 20.73 | 0 | 0.00 | 20.7 | 20.74 | 20.63 | 50629 |
| 1715034600 | 20.73 | -0.17 | -0.81 | 20.76 | 20.83 | 20.73 | 197622 |
| 1714775400 | 20.9 | -0.09 | -0.42 | 20.74 | 20.96 | 20.59 | 207835 |
| 1714689000 | 20.9879 | -0.24 | -1.12 | 21.04 | 21.2663 | 20.92 | 37894 |
| 1714602600 | 21.225 | -0.14 | -0.63 | 21.33 | 21.3924 | 20.86 | 109612 |
| 1714516200 | 21.36 | 0.42 | 2.01 | 21.16 | 21.36 | 21.14 | 195448 |
| 1714429800 | 20.94 | -0.17 | -0.81 | 21.03 | 21.03 | 20.87 | 26697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
