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 | -0.1055 | -0.518172888016 | 20.36 | 20.51 | 19.9204 | 73030 | 20.20987487 | SP |
| 4 | 0.4345 | 2.19223007064 | 19.82 | 20.61 | 19.1101 | 62152 | 20.05203889 | SP |
| 12 | -0.7455 | -3.55 | 21 | 21.8366 | 19.1101 | 57276 | 20.32250613 | SP |
| 26 | 0.2445 | 1.22188905547 | 20.01 | 22.4354 | 19.1101 | 61224 | 20.87390734 | SP |
| 52 | 0.8045 | 4.13624678663 | 19.45 | 22.4354 | 18.18 | 56856 | 20.2677421 | SP |
| 156 | -5.6855 | -21.9178874325 | 25.94 | 27.48 | 16.19 | 35472 | 20.06931384 | SP |
| 260 | -0.0555 | -0.273264401773 | 20.31 | 28.46 | 16.19 | 28233 | 20.33977848 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 20.21 | -0.08 | -0.39 | 20.1 | 20.33 | 19.9204 | 121869 |
| 1738366200 | 20.29 | -0.01 | -0.05 | 20.33 | 20.4931 | 20.2247 | 33321 |
| 1738279800 | 20.3 | 0.24 | 1.20 | 20.27 | 20.46 | 20.1456 | 54302 |
| 1738193400 | 20.06 | -0.15 | -0.74 | 20.32 | 20.32 | 19.99 | 50657 |
| 1738107000 | 20.21 | -0.39 | -1.88 | 20.36 | 20.51 | 20.0705 | 104999 |
| 1738020600 | 20.5976 | 0.19 | 0.92 | 20.38 | 20.61 | 20.19 | 109788 |
| 1737761400 | 20.41 | 0.24 | 1.19 | 20.35 | 20.4798 | 20.2456 | 21771 |
| 1737675000 | 20.17 | 0 | 0.00 | 20.17 | 20.17 | 20.17 | 0 |
| 1737588600 | 20.17 | -0.27 | -1.32 | 20.44 | 20.44 | 20.058 | 46955 |
| 1737502200 | 20.44 | 0.47 | 2.35 | 20.019 | 20.48 | 19.9978 | 90542 |
| 1737156600 | 19.97 | -0.13 | -0.65 | 20.12 | 20.1497 | 19.97 | 26085 |
| 1737070200 | 20.1 | 0.37 | 1.88 | 19.75 | 20.1 | 19.6654 | 36490 |
| 1736983800 | 19.73 | -0.01 | -0.05 | 20 | 20.14 | 19.73 | 37858 |
| 1736897400 | 19.74 | 0.18 | 0.92 | 19.59 | 19.75 | 19.3171 | 33080 |
| 1736811000 | 19.56 | 0.29 | 1.50 | 19.17 | 19.749 | 19.1101 | 75734 |
| 1736551800 | 19.27 | -0.4 | -2.03 | 19.3112 | 19.649 | 19.22 | 56232 |
| 1736379000 | 19.67 | 0.04 | 0.20 | 19.53 | 19.67 | 19.41 | 109317 |
| 1736292600 | 19.63 | -0.15 | -0.76 | 19.82 | 19.9 | 19.5612 | 47582 |
| 1736206200 | 19.78 | -0.21 | -1.05 | 20 | 20.1437 | 19.78 | 91762 |
| 1735947000 | 19.99 | 0.34 | 1.73 | 19.6872 | 19.99 | 19.6872 | 30863 |
| 1735860600 | 19.65 | -0.14 | -0.71 | 19.91 | 19.91 | 19.61 | 94608 |
| 1735687800 | 19.79 | 0.13 | 0.66 | 19.77 | 19.87 | 19.6206 | 73642 |
| 1735601400 | 19.66 | -0.1 | -0.51 | 19.66 | 19.73 | 19.4784 | 147266 |
| 1735342200 | 19.76 | -0.31 | -1.54 | 19.93 | 19.9935 | 19.74 | 107321 |
| 1735255800 | 20.07 | 0.03 | 0.15 | 20.12 | 20.1399 | 19.8014 | 165451 |
| 1735077840 | 20.04 | 0.19 | 0.96 | 19.85 | 20.04 | 19.72 | 62306 |
| 1734996600 | 19.85 | 0.13 | 0.66 | 19.63 | 19.8921 | 19.56 | 74406 |
| 1734737400 | 19.72 | 0.24 | 1.23 | 19.69 | 19.93 | 19.5403 | 17999 |
| 1734651000 | 19.48 | -0.22 | -1.12 | 19.8019 | 19.81 | 19.45 | 28785 |
| 1734564600 | 19.7 | -0.78 | -3.81 | 20.46 | 20.549 | 19.7 | 40924 |
| 1734478200 | 20.48 | 0.02 | 0.10 | 20.49 | 20.59 | 20.3896 | 46601 |
| 1734391800 | 20.46 | -0.12 | -0.58 | 20.58 | 20.7 | 20.4595 | 59815 |
| 1734132600 | 20.58 | -0.16 | -0.79 | 20.6557 | 20.71 | 20.5641 | 7706 |
| 1734046200 | 20.7445 | -0.08 | -0.36 | 20.6772 | 21 | 20.6414 | 41234 |
| 1733959800 | 20.82 | 0.09 | 0.43 | 20.95 | 20.95 | 20.72 | 56468 |
| 1733873400 | 20.73 | -0.37 | -1.75 | 20.9759 | 20.9759 | 20.71 | 53510 |
| 1733787000 | 21.1 | 0.25 | 1.20 | 20.8922 | 21.17 | 20.8922 | 63030 |
| 1733527800 | 20.85 | 0.05 | 0.24 | 21 | 21.0553 | 20.6902 | 15302 |
| 1733441400 | 20.8 | -0.12 | -0.57 | 20.97 | 20.97 | 20.7401 | 57538 |
| 1733355000 | 20.92 | -0.28 | -1.32 | 21.22 | 21.23 | 20.89 | 63787 |
| 1733268600 | 21.2 | -0.08 | -0.38 | 21.2934 | 21.3867 | 21.1101 | 100917 |
| 1733182200 | 21.28 | -0.27 | -1.25 | 21.6 | 21.6 | 21.19 | 87243 |
| 1732917840 | 21.55 | -0.1 | -0.46 | 21.76 | 21.77 | 21.53 | 30598 |
| 1732750200 | 21.65 | 0.22 | 1.03 | 21.53 | 21.8366 | 21.53 | 49393 |
| 1732663800 | 21.43 | -0.08 | -0.39 | 21.5 | 21.55 | 21.3 | 53942 |
| 1732577400 | 21.5149 | 0.32 | 1.52 | 21.3 | 21.6472 | 21.3 | 46488 |
| 1732318200 | 21.1922 | 0.19 | 0.88 | 20.95 | 21.2416 | 20.95 | 15688 |
| 1732231800 | 21.007 | 0.08 | 0.39 | 20.93 | 21.17 | 20.835 | 21329 |
| 1732145400 | 20.9251 | -0.19 | -0.92 | 20.96 | 20.98 | 20.8315 | 22485 |
| 1732059000 | 21.12 | 0.19 | 0.91 | 20.7883 | 21.13 | 20.73 | 36933 |
| 1731972600 | 20.93 | 0.14 | 0.67 | 20.76 | 20.9646 | 20.69 | 40532 |
| 1731713400 | 20.79 | -0.02 | -0.10 | 20.8 | 20.91 | 20.69 | 19301 |
| 1731627000 | 20.81 | -0.16 | -0.76 | 20.95 | 21.0894 | 20.78 | 35168 |
| 1731540600 | 20.97 | 0.16 | 0.77 | 20.84 | 21.1 | 20.84 | 29444 |
| 1731454200 | 20.81 | -0.23 | -1.09 | 21 | 21.0398 | 20.75 | 46555 |
| 1731367800 | 21.04 | -0.08 | -0.38 | 21.12 | 21.3183 | 21 | 73389 |
| 1731108600 | 21.12 | 0.29 | 1.38 | 20.76 | 21.1395 | 20.76 | 27607 |
| 1731022200 | 20.8334 | 0.17 | 0.84 | 20.67 | 20.95 | 20.66 | 49238 |
| 1730935800 | 20.66 | -0.34 | -1.62 | 20.9308 | 21.2 | 20.44 | 93810 |
| 1730849400 | 21 | 0.38 | 1.84 | 20.7 | 21 | 20.5701 | 47826 |
| 1730763000 | 20.62 | 0.12 | 0.59 | 20.63 | 20.8082 | 20.5203 | 78625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
