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 | 0.2 | 0.919117647059 | 21.76 | 22.11 | 21.68 | 36455 | 21.89966113 | SP |
| 4 | -1.04 | -4.52173913043 | 23 | 23.02 | 21.3189 | 30770 | 22.12574611 | SP |
| 12 | -0.29 | -1.30337078652 | 22.25 | 23.047 | 21.3189 | 19882 | 22.23873648 | SP |
| 26 | -1 | -4.35540069686 | 22.96 | 23.24 | 21.3189 | 20411 | 22.34036813 | SP |
| 52 | -0.38 | -1.70098478066 | 22.34 | 23.34 | 21.3189 | 22866 | 22.48983962 | SP |
| 156 | -3.48 | -13.679245283 | 25.44 | 26.37 | 19.26 | 17344 | 22.1592562 | SP |
| 260 | -3.23 | -12.8225486304 | 25.19 | 27.26 | 11.6901 | 25159 | 20.35231001 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 21.86 | -0.17 | -0.77 | 22.11 | 22.11 | 21.802 | 59606 |
| 1735947000 | 22.03 | 0.1 | 0.46 | 22.03 | 22.06 | 21.9429 | 34336 |
| 1735860600 | 21.93 | 0.18 | 0.83 | 21.76 | 21.9683 | 21.76 | 33606 |
| 1735687800 | 21.7501 | 0.05 | 0.23 | 21.76 | 21.7899 | 21.68 | 19860 |
| 1735601400 | 21.7 | 0.03 | 0.14 | 21.65 | 21.74 | 21.6 | 19880 |
| 1735342200 | 21.67 | -0.05 | -0.23 | 21.7 | 21.745 | 21.6383 | 23331 |
| 1735255800 | 21.72 | 0.03 | 0.14 | 21.61 | 21.78 | 21.61 | 23403 |
| 1735077840 | 21.69 | 0.17 | 0.77 | 21.56 | 21.72 | 21.56 | 17335 |
| 1734996600 | 21.525 | 0.01 | 0.02 | 21.54 | 21.54 | 21.4 | 29643 |
| 1734737400 | 21.5199 | -0.73 | -3.28 | 21.42 | 21.61 | 21.3189 | 35963 |
| 1734651000 | 22.25 | -0.05 | -0.22 | 22.31 | 22.345 | 22.24 | 119005 |
| 1734564600 | 22.3 | -0.24 | -1.04 | 22.59 | 22.6588 | 22.2406 | 19443 |
| 1734478200 | 22.5353 | -0.15 | -0.68 | 22.64 | 22.64 | 22.5353 | 10314 |
| 1734391800 | 22.69 | -0.21 | -0.92 | 22.96 | 22.96 | 22.66 | 17568 |
| 1734132600 | 22.9 | -0 | -0.01 | 22.91 | 22.91 | 22.835 | 12237 |
| 1734046200 | 22.9016 | 0.02 | 0.09 | 22.98 | 22.98 | 22.9 | 27868 |
| 1733959800 | 22.88 | -0.07 | -0.32 | 22.98 | 23.02 | 22.7704 | 36661 |
| 1733873400 | 22.954 | -0.02 | -0.10 | 23 | 23 | 22.9 | 24648 |
| 1733787000 | 22.978 | 0.11 | 0.47 | 22.88 | 23.047 | 22.88 | 24152 |
| 1733527800 | 22.87 | 0.03 | 0.13 | 22.84 | 22.932 | 22.76 | 9470 |
| 1733441400 | 22.84 | 0.04 | 0.18 | 22.83 | 22.84 | 22.75 | 5795 |
| 1733355000 | 22.7999 | -0.04 | -0.18 | 22.83 | 22.83 | 22.7301 | 11021 |
| 1733268600 | 22.84 | 0.04 | 0.18 | 22.84 | 22.8418 | 22.77 | 16822 |
| 1733182200 | 22.8 | 0.04 | 0.18 | 22.85 | 22.85 | 22.76 | 15903 |
| 1732917840 | 22.76 | 0.11 | 0.47 | 22.67 | 22.8497 | 22.67 | 5393 |
| 1732750200 | 22.6539 | 0.07 | 0.31 | 22.67 | 22.69 | 22.6 | 4480 |
| 1732663800 | 22.585 | -0.09 | -0.37 | 22.66 | 22.66 | 22.48 | 14401 |
| 1732577400 | 22.67 | 0.14 | 0.62 | 22.61 | 22.67 | 22.58 | 17433 |
| 1732318200 | 22.53 | 0.11 | 0.49 | 22.47 | 22.53 | 22.3914 | 19402 |
| 1732231800 | 22.42 | -0.08 | -0.36 | 22.42 | 22.4697 | 22.352 | 5560 |
| 1732145400 | 22.5 | 0.13 | 0.58 | 22.49 | 22.5 | 22.25 | 27507 |
| 1732059000 | 22.37 | 0.05 | 0.22 | 22.28 | 22.4123 | 22.2601 | 15948 |
| 1731972600 | 22.32 | 0.01 | 0.04 | 22.27 | 22.35 | 22.27 | 9317 |
| 1731713400 | 22.31 | 0.07 | 0.32 | 22.31 | 22.3206 | 22.16 | 35567 |
| 1731627000 | 22.2397 | -0.08 | -0.36 | 22.28 | 22.29 | 22.19 | 3473 |
| 1731540600 | 22.32 | 0.13 | 0.59 | 22.24 | 22.3399 | 22.24 | 5651 |
| 1731454200 | 22.19 | -0.2 | -0.89 | 22.37 | 22.37 | 22.19 | 10047 |
| 1731367800 | 22.39 | 0.13 | 0.58 | 22.3 | 22.39 | 22.3 | 17205 |
| 1731108600 | 22.26 | -0.02 | -0.09 | 22.31 | 22.349 | 22.25 | 9395 |
| 1731022200 | 22.28 | 0.19 | 0.86 | 22.15 | 22.4 | 22.15 | 10553 |
| 1730935800 | 22.09 | 0.32 | 1.47 | 21.97 | 22.1152 | 21.97 | 22686 |
| 1730849400 | 21.77 | 0 | 0.00 | 21.69 | 21.84 | 21.69 | 16652 |
| 1730763000 | 21.77 | -0.14 | -0.64 | 21.98 | 21.98 | 21.69 | 24092 |
| 1730500200 | 21.91 | -0.22 | -1.00 | 22.16 | 22.23 | 21.9 | 56993 |
| 1730413800 | 22.131444 | -0.01 | -0.04 | 22.14 | 22.185 | 22.1 | 6167 |
| 1730327400 | 22.14 | 0.04 | 0.18 | 22.11 | 22.21 | 22.109 | 12061 |
| 1730241000 | 22.1 | -0.26 | -1.16 | 22.3 | 22.32 | 22.1 | 10007 |
| 1730154600 | 22.36 | 0.08 | 0.36 | 22.31 | 22.37 | 22.29 | 20143 |
| 1729895400 | 22.2799 | -0.07 | -0.31 | 22.39 | 22.39 | 22.2799 | 23947 |
| 1729809000 | 22.35 | 0.14 | 0.61 | 22.31 | 22.35 | 22.25 | 16590 |
| 1729722600 | 22.2136 | -0.13 | -0.57 | 22.33 | 22.37 | 22.16 | 8691 |
| 1729636200 | 22.34 | -0.08 | -0.34 | 22.41 | 22.44 | 22.31 | 16110 |
| 1729549800 | 22.4163 | -0.03 | -0.14 | 22.48 | 22.48 | 22.36 | 11460 |
| 1729290600 | 22.4479 | 0.11 | 0.48 | 22.43 | 22.47 | 22.395 | 5649 |
| 1729204200 | 22.34 | -0.08 | -0.34 | 22.44 | 22.45 | 22.34 | 11549 |
| 1729117800 | 22.4152 | 0.11 | 0.52 | 22.35 | 22.48 | 22.35 | 19751 |
| 1729031400 | 22.3003 | 0.03 | 0.11 | 22.25 | 22.3699 | 22.25 | 9582 |
| 1728945000 | 22.275 | 0.06 | 0.29 | 22.17 | 22.275 | 22.17 | 6153 |
| 1728685800 | 22.2103 | 0.05 | 0.23 | 22.2 | 22.26 | 22.1808 | 20054 |
| 1728599400 | 22.1603 | -0.01 | -0.07 | 22.19 | 22.2 | 22.15 | 13158 |
| 1728513000 | 22.175 | -0.03 | -0.12 | 22.23 | 22.28 | 22.08 | 106678 |
| 1728426600 | 22.202 | 0 | 0.01 | 22.22 | 22.24 | 22.181 | 36444 |
| 1728340200 | 22.2 | -0.02 | -0.07 | 22.21 | 22.4 | 22.19 | 103531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
