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 | -0.12 | -0.471142520612 | 25.47 | 25.57 | 25.39 | 2284281 | 25.44448422 | SP |
| 4 | 0.03 | 0.118483412322 | 25.32 | 25.57 | 25.15 | 636409 | 25.41978008 | SP |
| 12 | -0.14 | -0.549234994115 | 25.49 | 25.57 | 24.94 | 344502 | 25.35536424 | SP |
| 26 | -0.5 | -1.93423597679 | 25.85 | 26.01 | 24.94 | 336911 | 25.49484216 | SP |
| 52 | -0.54 | -2.08574739282 | 25.89 | 26.01 | 24.331 | 400292 | 25.32997602 | SP |
| 156 | -5.53 | -17.9080310881 | 30.88 | 32.04 | 24.331 | 993660 | 28.58874678 | SP |
| 260 | -3.25 | -11.3636363636 | 28.6 | 32.04 | 24.331 | 838565 | 28.98695919 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 25.5 | -0.04 | -0.16 | 25.56 | 25.57 | 25.49 | 80318 |
| 1718922600 | 25.54 | 0.01 | 0.04 | 25.4 | 25.55 | 25.4 | 175490 |
| 1718749800 | 25.53 | 0.09 | 0.35 | 25.49 | 25.55 | 25.4702 | 221062 |
| 1718663400 | 25.44 | -0.03 | -0.12 | 25.4 | 25.44 | 25.39 | 8622962 |
| 1718404200 | 25.47 | 0.02 | 0.08 | 25.47 | 25.4995 | 25.4401 | 117609 |
| 1718317800 | 25.45 | 0.13 | 0.51 | 25.39 | 25.49 | 25.39 | 143640 |
| 1718231400 | 25.32 | 0.1 | 0.40 | 25.43 | 25.4687 | 25.312 | 149266 |
| 1718145000 | 25.22 | -0.01 | -0.04 | 25.21 | 25.31 | 25.21 | 165494 |
| 1718058600 | 25.23 | -0.05 | -0.20 | 25.22 | 25.245 | 25.21 | 143544 |
| 1717799400 | 25.28 | -0.2 | -0.78 | 25.25 | 25.3184 | 25.24 | 200034 |
| 1717713000 | 25.48 | 0.09 | 0.35 | 25.46 | 25.4886 | 25.4439 | 146342 |
| 1717626600 | 25.39 | -0.02 | -0.08 | 25.39 | 25.5 | 25.39 | 166853 |
| 1717540200 | 25.41 | 0.07 | 0.28 | 25.36 | 25.435 | 25.36 | 229082 |
| 1717453800 | 25.34 | 0 | 0.00 | 25.25 | 25.35 | 25.25 | 230064 |
| 1717194600 | 25.34 | 0.04 | 0.16 | 25.4 | 25.42 | 25.34 | 133270 |
| 1717108200 | 25.3 | 0.1 | 0.38 | 25.22 | 25.3164 | 25.22 | 134388 |
| 1717021800 | 25.205 | -0.08 | -0.30 | 25.2 | 25.225 | 25.15 | 170941 |
| 1716935400 | 25.28 | 0.03 | 0.12 | 25.34 | 25.39 | 25.265 | 170854 |
| 1716589800 | 25.25 | -0.07 | -0.28 | 25.32 | 25.37 | 25.25 | 134466 |
| 1716503400 | 25.32 | -0.1 | -0.39 | 25.39 | 25.43 | 25.3 | 176080 |
| 1716417000 | 25.42 | -0.02 | -0.08 | 25.39 | 25.44 | 25.39 | 112242 |
| 1716330600 | 25.44 | -0.06 | -0.24 | 25.44 | 25.45 | 25.4242 | 103172 |
| 1716244200 | 25.5 | 0.11 | 0.43 | 25.36 | 25.5 | 25.35 | 194255 |
| 1715985000 | 25.39 | -0.04 | -0.16 | 25.39 | 25.42 | 25.38 | 140516 |
| 1715898600 | 25.43 | 0.05 | 0.20 | 25.5 | 25.5 | 25.415 | 130748 |
| 1715812200 | 25.38 | 0.07 | 0.28 | 25.39 | 25.47 | 25.38 | 82997 |
| 1715725800 | 25.31 | 0.05 | 0.20 | 25.25 | 25.32 | 25.25 | 151952 |
| 1715639400 | 25.26 | 0.02 | 0.08 | 25.27 | 25.3099 | 25.2501 | 130637 |
| 1715380200 | 25.24 | -0.06 | -0.24 | 25.28 | 25.2999 | 25.24 | 180591 |
| 1715293800 | 25.3 | 0.09 | 0.36 | 25.18 | 25.31 | 25.18 | 115121 |
| 1715207400 | 25.21 | -0.03 | -0.12 | 25.21 | 25.23 | 25.19 | 171392 |
| 1715121000 | 25.24 | 0.01 | 0.04 | 25.27 | 25.305 | 25.225 | 190299 |
| 1715034600 | 25.23 | 0.02 | 0.08 | 25.21 | 25.2463 | 25.2 | 159856 |
| 1714775400 | 25.21 | 0.12 | 0.48 | 25.19 | 25.25 | 25.1599 | 200390 |
| 1714689000 | 25.09 | 0.09 | 0.36 | 25.01 | 25.11 | 25 | 323306 |
| 1714602600 | 25 | -0.14 | -0.56 | 25 | 25.08 | 24.94 | 254560 |
| 1714516200 | 25.14 | -0.08 | -0.32 | 25.18 | 25.205 | 25.12 | 329448 |
| 1714429800 | 25.22 | 0.04 | 0.16 | 25.19 | 25.2779 | 25.19 | 121461 |
| 1714170600 | 25.18 | 0.06 | 0.24 | 25.18 | 25.2201 | 25.17 | 94285 |
| 1714084200 | 25.12 | -0.03 | -0.12 | 25.08 | 25.13 | 25.06 | 189540 |
| 1713997800 | 25.15 | -0.06 | -0.24 | 25.16 | 25.19 | 25.12 | 425709 |
| 1713911400 | 25.21 | 0.06 | 0.24 | 25.12 | 25.25 | 25.12 | 216704 |
| 1713825000 | 25.15 | -0.04 | -0.16 | 25.12 | 25.2 | 25.12 | 113437 |
| 1713565800 | 25.19 | 0.04 | 0.16 | 25.16 | 25.22 | 25.16 | 124872 |
| 1713479400 | 25.15 | -0.04 | -0.16 | 25.14 | 25.17 | 25.11 | 215189 |
| 1713393000 | 25.19 | 0.08 | 0.32 | 25.15 | 25.205 | 25.11 | 167838 |
| 1713306600 | 25.11 | -0.08 | -0.32 | 25.02 | 25.1639 | 25.02 | 170800 |
| 1713220200 | 25.19 | -0.07 | -0.28 | 25.17 | 25.19 | 25.11 | 174591 |
| 1712961000 | 25.26 | 0.07 | 0.28 | 25.22 | 25.34 | 25.22 | 363723 |
| 1712874600 | 25.19 | -0.02 | -0.08 | 25.23 | 25.265 | 25.15 | 317967 |
| 1712788200 | 25.21 | -0.24 | -0.94 | 25.23 | 25.35 | 25.2 | 243668 |
| 1712701800 | 25.45 | 0.07 | 0.28 | 25.4 | 25.48 | 25.4 | 117016 |
| 1712615400 | 25.38 | -0.02 | -0.08 | 25.26 | 25.4 | 25.26 | 748167 |
| 1712356200 | 25.4 | -0.11 | -0.43 | 25.43 | 25.4706 | 25.39 | 439318 |
| 1712269800 | 25.51 | 0.11 | 0.43 | 25.45 | 25.51 | 25.4 | 138545 |
| 1712183400 | 25.4 | -0.01 | -0.04 | 25.33 | 25.41 | 25.315 | 169351 |
| 1712097000 | 25.41 | 0.01 | 0.04 | 25.26 | 25.42 | 25.26 | 365163 |
| 1712010600 | 25.4 | -0.22 | -0.86 | 25.49 | 25.5 | 25.4 | 116332 |
| 1711665000 | 25.62 | -0.09 | -0.35 | 25.69 | 25.76 | 25.62 | 150696 |
| 1711578600 | 25.71 | 0.08 | 0.31 | 25.66 | 25.72 | 25.66 | 925421 |
| 1711492200 | 25.63 | 0.02 | 0.08 | 25.63 | 25.65 | 25.605 | 170703 |
| 1711405800 | 25.61 | -0.05 | -0.19 | 25.64 | 25.7 | 25.59 | 266632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
