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 | 0.225 | 0.98382160035 | 22.87 | 23.24 | 22.86 | 18329 | 22.98227211 | SP |
| 4 | -0.055 | -0.237580993521 | 23.15 | 23.24 | 22.45 | 41166 | 22.74382888 | SP |
| 12 | 0.845 | 3.79775280899 | 22.25 | 23.34 | 22.16 | 37388 | 22.77911424 | SP |
| 26 | 0.685 | 3.05667112896 | 22.41 | 23.34 | 21.83 | 25318 | 22.62940193 | SP |
| 52 | 1.845 | 8.68235294118 | 21.25 | 23.34 | 20.06 | 24701 | 22.04686375 | SP |
| 156 | -2.465 | -9.64397496088 | 25.56 | 26.49 | 19.26 | 18770 | 22.93239117 | SP |
| 260 | -2.395 | -9.39584150647 | 25.49 | 27.26 | 11.6901 | 25665 | 20.66341214 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 23.095 | -0.01 | -0.02 | 23.19 | 23.21 | 23.095 | 24521 |
| 1720737000 | 23.1 | 0.13 | 0.57 | 23.24 | 23.24 | 23 | 21823 |
| 1720650600 | 22.97 | 0.04 | 0.17 | 22.94 | 23.01 | 22.89 | 15285 |
| 1720564200 | 22.93 | -0.03 | -0.13 | 22.98 | 22.989 | 22.89 | 6376 |
| 1720477800 | 22.96 | 0.09 | 0.39 | 22.96 | 23.0699 | 22.91 | 37963 |
| 1720218600 | 22.87 | 0 | 0.00 | 22.87 | 22.9483 | 22.86 | 10450 |
| 1720040640 | 22.87 | 0.06 | 0.26 | 22.83 | 22.8996 | 22.83 | 3930 |
| 1719959400 | 22.81 | 0.2 | 0.88 | 22.65 | 22.81 | 22.6435 | 10923 |
| 1719873000 | 22.61 | -0.07 | -0.31 | 22.69 | 22.7135 | 22.6 | 52265 |
| 1719613800 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.68 | 0 |
| 1719527400 | 22.68 | 0.14 | 0.62 | 22.58 | 22.68 | 22.58 | 19768 |
| 1719441000 | 22.54 | -0.02 | -0.09 | 22.55 | 22.57 | 22.5201 | 15019 |
| 1719354600 | 22.56 | -0.1 | -0.44 | 22.64 | 22.649 | 22.53 | 10581 |
| 1719268200 | 22.66 | 0.12 | 0.53 | 22.5 | 22.68 | 22.5 | 9252 |
| 1719009000 | 22.5401 | -0.07 | -0.31 | 22.6 | 22.61 | 22.46 | 41340 |
| 1718922600 | 22.61 | -0.45 | -1.95 | 22.67 | 22.68 | 22.53 | 33593 |
| 1718749800 | 23.06 | -0.12 | -0.52 | 23.06 | 23.15 | 23.06 | 33165 |
| 1718663400 | 23.18 | 0.04 | 0.17 | 23.12 | 23.18 | 23.0311 | 21671 |
| 1718404200 | 23.14 | 0.05 | 0.22 | 23.15 | 23.2 | 23.04 | 28339 |
| 1718317800 | 23.09 | -0.19 | -0.82 | 23.28 | 23.28 | 23.09 | 156911 |
| 1718231400 | 23.28 | 0.14 | 0.61 | 23.34 | 23.34 | 23.22 | 25377 |
| 1718145000 | 23.14 | -0.11 | -0.47 | 23.12 | 23.249 | 23.12 | 18133 |
| 1718058600 | 23.25 | -0.02 | -0.10 | 23.04 | 23.32 | 23.04 | 12857 |
| 1717799400 | 23.2732 | 0.11 | 0.49 | 23.06 | 23.33 | 23.06 | 27697 |
| 1717713000 | 23.16 | -0.06 | -0.26 | 23.07 | 23.27 | 23.07 | 18374 |
| 1717626600 | 23.22 | 0.05 | 0.22 | 23.14 | 23.22 | 23.032 | 31930 |
| 1717540200 | 23.17 | -0.02 | -0.08 | 23.22 | 23.22 | 23.09 | 18819 |
| 1717453800 | 23.1879 | 0.08 | 0.34 | 23.25 | 23.25 | 23.14 | 22981 |
| 1717194600 | 23.11 | 0.14 | 0.61 | 23 | 23.14 | 23 | 15922 |
| 1717108200 | 22.97 | 0.13 | 0.59 | 22.9 | 22.98 | 22.895 | 34137 |
| 1717021800 | 22.8351 | -0.09 | -0.41 | 22.84 | 22.875 | 22.81 | 7839 |
| 1716935400 | 22.93 | -0.05 | -0.22 | 23.15 | 23.15 | 22.87 | 6210 |
| 1716589800 | 22.98 | 0.14 | 0.61 | 22.9 | 23 | 22.87 | 13422 |
| 1716503400 | 22.84 | -0.13 | -0.57 | 22.99 | 23.02 | 22.79 | 111649 |
| 1716417000 | 22.97 | -0.14 | -0.61 | 23.1 | 23.11 | 22.9545 | 26764 |
| 1716330600 | 23.11 | 0.05 | 0.22 | 22.95 | 23.11 | 22.95 | 10902 |
| 1716244200 | 23.06 | 0.01 | 0.04 | 23.01 | 23.1 | 23 | 17588 |
| 1715985000 | 23.05 | 0.07 | 0.31 | 23.03 | 23.05 | 22.97 | 30560 |
| 1715898600 | 22.979 | -0.11 | -0.48 | 23.18 | 23.18 | 22.9402 | 68558 |
| 1715812200 | 23.09 | 0.08 | 0.35 | 23.15 | 23.17 | 23.08 | 16209 |
| 1715725800 | 23.01 | 0.09 | 0.39 | 22.97 | 23.1 | 22.97 | 18167 |
| 1715639400 | 22.92 | -0.02 | -0.09 | 22.96 | 22.99 | 22.92 | 13500 |
| 1715380200 | 22.94 | 0.04 | 0.17 | 22.88 | 22.94 | 22.8701 | 8099 |
| 1715293800 | 22.9 | 0.12 | 0.53 | 22.91 | 22.92 | 22.85 | 19343 |
| 1715207400 | 22.78 | 0 | 0.00 | 22.8 | 22.9 | 22.73 | 23564 |
| 1715121000 | 22.78 | 0.06 | 0.26 | 22.71 | 22.79 | 22.71 | 30326 |
| 1715034600 | 22.72 | 0.1 | 0.44 | 22.58 | 22.72 | 22.58 | 18890 |
| 1714775400 | 22.62 | 0.04 | 0.18 | 22.65 | 22.65 | 22.59 | 13245 |
| 1714689000 | 22.58 | -0.08 | -0.35 | 22.81 | 22.81 | 22.5 | 15916 |
| 1714602600 | 22.6598 | 0.21 | 0.93 | 22.47 | 22.75 | 22.47 | 18637 |
| 1714516200 | 22.4502 | -0.14 | -0.62 | 22.5 | 22.6195 | 22.43 | 13187 |
| 1714429800 | 22.59 | 0.06 | 0.26 | 22.59 | 22.59 | 22.53 | 22099 |
| 1714170600 | 22.5322 | 0.14 | 0.64 | 22.4 | 22.56 | 22.4 | 25769 |
| 1714084200 | 22.39 | -0.12 | -0.53 | 22.45 | 22.45 | 22.3285 | 23853 |
| 1713997800 | 22.509 | -0.01 | -0.05 | 22.49 | 22.51 | 22.41 | 19338 |
| 1713911400 | 22.52 | 0.1 | 0.45 | 22.39 | 22.98 | 22.39 | 164869 |
| 1713825000 | 22.42 | 0.16 | 0.74 | 22.16 | 22.59 | 22.16 | 236795 |
| 1713565800 | 22.2561 | 0.01 | 0.03 | 22.25 | 22.3199 | 22.175 | 12535 |
| 1713479400 | 22.25 | 0.13 | 0.59 | 22.11 | 22.25 | 22.0675 | 4410 |
| 1713393000 | 22.12 | 0.17 | 0.75 | 21.99 | 22.13 | 21.99 | 7758 |
| 1713306600 | 21.9548 | 0.08 | 0.39 | 21.89 | 21.98 | 21.83 | 11327 |
| 1713220200 | 21.87 | -0.14 | -0.64 | 21.97 | 22.17 | 21.85 | 5268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
