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 | -0.185 | -1.07370864771 | 17.23 | 17.55 | 17 | 45407 | 17.35280645 | SP |
| 4 | -0.805 | -4.50980392157 | 17.85 | 18.36 | 17 | 45082 | 17.79097206 | SP |
| 12 | -0.605 | -3.42776203966 | 17.65 | 19.0399 | 16.36 | 60412 | 18.07390229 | SP |
| 26 | -0.075 | -0.43808411215 | 17.12 | 19.0399 | 16.0202 | 59521 | 17.62062866 | SP |
| 52 | -1.995 | -10.4779411765 | 19.04 | 20.06 | 16.0202 | 61834 | 18.16069203 | SP |
| 156 | -3.155 | -15.6188118812 | 20.2 | 23.02 | 16.0202 | 65524 | 19.03371264 | SP |
| 260 | -3.155 | -15.6188118812 | 20.2 | 23.02 | 16.0202 | 65524 | 19.03371264 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 17.44 | -0.01 | -0.06 | 17.45 | 17.55 | 17.41 | 35855 |
| 1726180200 | 17.45 | 0.02 | 0.11 | 17.37 | 17.49 | 17.3 | 30524 |
| 1726093800 | 17.43 | 0.14 | 0.81 | 17.38 | 17.47 | 17.13 | 41195 |
| 1726007400 | 17.29 | 0.03 | 0.17 | 17.24 | 17.3288 | 17.0434 | 51555 |
| 1725921000 | 17.26 | -0.05 | -0.29 | 17.23 | 17.33 | 17 | 64078 |
| 1725661800 | 17.31 | -0.56 | -3.13 | 17.51 | 17.57 | 17.21 | 32958 |
| 1725575400 | 17.87 | 0.2 | 1.13 | 17.9 | 18.0399 | 17.81 | 76677 |
| 1725489000 | 17.67 | -0.12 | -0.67 | 17.78 | 17.78 | 17.51 | 28408 |
| 1725402600 | 17.79 | -0.45 | -2.47 | 18.2 | 18.2 | 17.75 | 45707 |
| 1725057000 | 18.24 | -0.05 | -0.27 | 18.23 | 18.3299 | 18.16 | 50415 |
| 1724970600 | 18.29 | 0.2 | 1.11 | 18.25 | 18.36 | 18.22 | 71122 |
| 1724884200 | 18.09 | -0.07 | -0.39 | 18.12 | 18.19 | 18.0048 | 33348 |
| 1724797800 | 18.16 | 0.07 | 0.39 | 17.94 | 18.16 | 17.94 | 27735 |
| 1724711400 | 18.09 | 0.09 | 0.50 | 18 | 18.09 | 17.81 | 37702 |
| 1724452200 | 18 | 0.16 | 0.90 | 17.7 | 18.0816 | 17.7 | 24236 |
| 1724365800 | 17.84 | -0.09 | -0.50 | 18 | 18.05 | 17.7601 | 32215 |
| 1724279400 | 17.93 | -0.04 | -0.22 | 17.97 | 18.032 | 17.9001 | 23680 |
| 1724193000 | 17.97 | 0.11 | 0.62 | 17.95 | 17.99 | 17.91 | 37870 |
| 1724106600 | 17.86 | 0.01 | 0.06 | 17.85 | 17.88 | 17.73 | 103191 |
| 1723847400 | 17.85 | 0.11 | 0.62 | 17.771 | 17.88 | 17.7274 | 50781 |
| 1723761000 | 17.74 | -0.03 | -0.17 | 17.66 | 17.8 | 17.66 | 43843 |
| 1723674600 | 17.77 | 0.07 | 0.40 | 17.73 | 17.7799 | 17.6701 | 24613 |
| 1723588200 | 17.7 | 0.17 | 0.97 | 17.6548 | 17.74 | 17.63 | 37337 |
| 1723501800 | 17.53 | 0.04 | 0.23 | 17.52 | 17.6499 | 17.49 | 34247 |
| 1723242600 | 17.49 | 0.24 | 1.39 | 17.26 | 17.49 | 17.22 | 36964 |
| 1723156200 | 17.25 | 0.21 | 1.23 | 17.06 | 17.33 | 16.92 | 65280 |
| 1723069800 | 17.04 | -0.13 | -0.76 | 16.71 | 17.36 | 16.71 | 35311 |
| 1722983400 | 17.17 | -0.2 | -1.15 | 17.17 | 17.38 | 16.579999 | 60413 |
| 1722897000 | 17.37 | -0.78 | -4.30 | 16.3827 | 17.61 | 16.3827 | 119496 |
| 1722637800 | 18.15 | 0.28 | 1.57 | 17.89 | 18.5 | 17.89 | 92314 |
| 1722551400 | 17.87 | -0.17 | -0.94 | 18.24 | 18.2496 | 17.7441 | 54828 |
| 1722465000 | 18.04 | 0.22 | 1.23 | 17.98 | 18.1899 | 17.98 | 37230 |
| 1722378600 | 17.82 | -0.03 | -0.17 | 17.77 | 17.96 | 17.66 | 37644 |
| 1722292200 | 17.85 | 0.05 | 0.28 | 17.68 | 17.9199 | 17.6103 | 70765 |
| 1722033000 | 17.8 | 0.08 | 0.45 | 17.77 | 17.8899 | 17.6601 | 36513 |
| 1721946600 | 17.72 | -0.14 | -0.78 | 17.85 | 17.9999 | 17.517 | 48408 |
| 1721860200 | 17.86 | -0.45 | -2.46 | 18.21 | 18.21 | 17.71 | 62247 |
| 1721773800 | 18.31 | -0.01 | -0.03 | 18.35 | 18.5 | 18.22 | 32699 |
| 1721687400 | 18.315 | 0.1 | 0.52 | 18.5 | 18.5 | 18.18 | 29463 |
| 1721428200 | 18.22 | -0.03 | -0.16 | 18.26 | 18.3912 | 18.16 | 195793 |
| 1721341800 | 18.25 | -0.34 | -1.83 | 18.61 | 18.73 | 18.0401 | 54254 |
| 1721255400 | 18.59 | -0.37 | -1.95 | 18.75 | 18.75 | 18.4001 | 82508 |
| 1721169000 | 18.96 | 0.1 | 0.53 | 18.98 | 18.9999 | 18.814 | 62374 |
| 1721082600 | 18.86 | 0.1 | 0.53 | 18.95 | 19.0399 | 18.8331 | 82873 |
| 1720823400 | 18.76 | 0.21 | 1.13 | 18.68 | 18.8 | 18.6049 | 114335 |
| 1720737000 | 18.55 | -0.15 | -0.80 | 18.7 | 18.74 | 18.385 | 114473 |
| 1720650600 | 18.7 | 0.15 | 0.81 | 18.6 | 18.7 | 18.5793 | 85153 |
| 1720564200 | 18.55 | 0.05 | 0.27 | 18.42 | 18.55 | 18.4001 | 59430 |
| 1720477800 | 18.5 | 0.09 | 0.49 | 18.36 | 18.5 | 18.18 | 120166 |
| 1720218600 | 18.41 | -0.23 | -1.23 | 18.6 | 18.6 | 18.28 | 96467 |
| 1720040640 | 18.64 | 0.04 | 0.22 | 18.53 | 18.65 | 18.53 | 98630 |
| 1719959400 | 18.6 | 0.14 | 0.76 | 18.46 | 18.65 | 18.403 | 70014 |
| 1719873000 | 18.46 | 0.35 | 1.93 | 18.21 | 18.5 | 18.18 | 82756 |
| 1719613800 | 18.11 | -0.17 | -0.93 | 18.28 | 18.3599 | 18.09 | 63862 |
| 1719527400 | 18.28 | 0.1 | 0.55 | 18.2 | 18.3299 | 18.1 | 86836 |
| 1719441000 | 18.18 | 0.31 | 1.73 | 18.09 | 18.29 | 18.024 | 57426 |
| 1719354600 | 17.87 | 0.1 | 0.56 | 17.91 | 18 | 17.85 | 35760 |
| 1719268200 | 17.77 | 0.1 | 0.57 | 17.65 | 18.13 | 17.65 | 56211 |
| 1719009000 | 17.67 | -0.14 | -0.79 | 18.15 | 18.15 | 17.67 | 58537 |
| 1718922600 | 17.81 | -0.39 | -2.14 | 18.09 | 18.119 | 17.81 | 73185 |
| 1718749800 | 18.2 | -0.05 | -0.27 | 18.45 | 18.45 | 18.08 | 147303 |
| 1718663400 | 18.25 | 0.25 | 1.39 | 18 | 18.4 | 18 | 65010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
