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 | 0.61 | 2.99607072692 | 20.36 | 21 | 20.36 | 182427 | 20.7368298 | CS |
| 4 | 1.28 | 6.50076180802 | 19.69 | 21 | 19.02 | 228160 | 19.97271755 | CS |
| 12 | 1.02 | 5.11278195489 | 19.95 | 21 | 19.02 | 243388 | 19.84787213 | CS |
| 26 | 1.18 | 5.96260737746 | 19.79 | 21 | 18.41 | 207911 | 19.76577456 | CS |
| 52 | 1.32 | 6.71755725191 | 19.65 | 21 | 18.41 | 249661 | 19.71382605 | CS |
| 156 | 2.41 | 12.9849137931 | 18.56 | 21.255 | 16.4 | 157644 | 19.47493117 | CS |
| 260 | 5.56 | 36.0804672291 | 15.41 | 21.255 | 4.45 | 152001 | 16.79072587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 20.97 | 0.2 | 0.96 | 20.82 | 21 | 20.8 | 157344 |
| 1732232100 | 20.77 | 0.07 | 0.34 | 20.75 | 20.81 | 20.65 | 195516 |
| 1732145700 | 20.7 | -0.1 | -0.48 | 20.78 | 20.78 | 20.59 | 204529 |
| 1732059300 | 20.8 | 0.11 | 0.53 | 20.6 | 20.84 | 20.55 | 166359 |
| 1731972900 | 20.69 | 0.21 | 1.00 | 20.55 | 20.72 | 20.4645 | 256296 |
| 1731713700 | 20.485 | 0.04 | 0.17 | 20.36 | 20.5 | 20.36 | 136353 |
| 1731627300 | 20.45 | 0.07 | 0.34 | 20.3 | 20.55 | 20.3 | 263692 |
| 1731540900 | 20.38 | 0.08 | 0.39 | 20.3 | 20.41 | 20.25 | 174171 |
| 1731454500 | 20.3 | 0.01 | 0.05 | 20.29 | 20.415 | 20.185 | 276787 |
| 1731368100 | 20.29 | 0.24 | 1.20 | 20.1 | 20.3 | 20.1 | 390460 |
| 1731108900 | 20.05 | 0.21 | 1.06 | 19.85 | 20.105 | 19.85 | 271538 |
| 1731022500 | 19.84 | 0.23 | 1.17 | 19.58 | 19.94 | 19.5 | 265853 |
| 1730936100 | 19.61 | 0.51 | 2.67 | 19.47 | 19.62 | 19.32 | 301961 |
| 1730849700 | 19.1 | -0.1 | -0.52 | 19.2 | 19.255 | 19.02 | 456292 |
| 1730763300 | 19.2 | -0.25 | -1.29 | 19.45 | 19.45 | 19.07 | 356284 |
| 1730500500 | 19.45 | -0.05 | -0.26 | 19.79 | 19.79 | 19.37 | 264795 |
| 1730414100 | 19.5 | 0.02 | 0.10 | 19.49 | 19.566 | 19.44 | 159545 |
| 1730327700 | 19.48 | -0.03 | -0.15 | 19.51 | 19.6 | 19.46 | 131052 |
| 1730241300 | 19.51 | -0.15 | -0.76 | 19.65 | 19.6699 | 19.505 | 130522 |
| 1730154900 | 19.66 | 0.13 | 0.67 | 19.59 | 19.67 | 19.5306 | 143248 |
| 1729895700 | 19.53 | -0.25 | -1.26 | 19.69 | 19.715 | 19.5 | 152905 |
| 1729809300 | 19.78 | 0.25 | 1.28 | 19.59 | 19.78 | 19.48 | 296622 |
| 1729722900 | 19.53 | -0.12 | -0.61 | 19.67 | 19.67 | 19.464 | 98227 |
| 1729636500 | 19.65 | -0.08 | -0.41 | 19.75 | 19.77 | 19.64 | 152331 |
| 1729550100 | 19.73 | 0.08 | 0.41 | 19.64 | 19.76 | 19.6192 | 365125 |
| 1729290900 | 19.65 | -0.08 | -0.41 | 19.78 | 19.78 | 19.64 | 322592 |
| 1729204500 | 19.73 | 0.08 | 0.41 | 19.75 | 19.75 | 19.65 | 331655 |
| 1729118100 | 19.65 | 0.11 | 0.56 | 19.54 | 19.68 | 19.54 | 221992 |
| 1729031700 | 19.54 | 0.06 | 0.31 | 19.55 | 19.645 | 19.5 | 151558 |
| 1728945300 | 19.48 | -0.07 | -0.36 | 19.61 | 19.61 | 19.44 | 137208 |
| 1728686100 | 19.55 | 0.03 | 0.15 | 19.51 | 19.585 | 19.5015 | 107823 |
| 1728599700 | 19.52 | 0.08 | 0.41 | 19.47 | 19.53 | 19.41 | 149542 |
| 1728513300 | 19.44 | 0.06 | 0.31 | 19.39 | 19.51 | 19.36 | 111861 |
| 1728426900 | 19.38 | -0.08 | -0.41 | 19.48 | 19.5 | 19.33 | 152619 |
| 1728340500 | 19.46 | 0.1 | 0.52 | 19.4 | 19.59 | 19.38 | 169659 |
| 1728081300 | 19.36 | 0.01 | 0.05 | 19.45 | 19.5 | 19.34 | 234854 |
| 1727994900 | 19.35 | -0.04 | -0.21 | 19.4 | 19.435 | 19.28 | 224554 |
| 1727908500 | 19.39 | -0.03 | -0.15 | 19.45 | 19.53 | 19.34 | 131396 |
| 1727822100 | 19.42 | -0.18 | -0.92 | 19.67 | 19.67 | 19.405 | 193264 |
| 1727735700 | 19.6 | 0.04 | 0.20 | 19.57 | 19.67 | 19.56 | 128936 |
| 1727476500 | 19.56 | -0.04 | -0.20 | 19.6 | 19.69 | 19.51 | 218218 |
| 1727390100 | 19.6 | 0.08 | 0.41 | 19.53 | 19.65 | 19.5 | 235909 |
| 1727303700 | 19.52 | 0.06 | 0.31 | 19.48 | 19.685 | 19.41 | 344762 |
| 1727217300 | 19.46 | -0.09 | -0.46 | 19.55 | 19.615 | 19.455 | 111996 |
| 1727130900 | 19.55 | 0.02 | 0.10 | 19.54 | 19.5712 | 19.44 | 220522 |
| 1726871700 | 19.53 | -0.07 | -0.36 | 19.59 | 19.59 | 19.41 | 336352 |
| 1726785300 | 19.6 | -0.74 | -3.64 | 19.81 | 19.8475 | 19.5249 | 406049 |
| 1726698900 | 20.34 | 0.17 | 0.84 | 20.24 | 20.42 | 20.2 | 513060 |
| 1726612500 | 20.17 | -0.02 | -0.10 | 20.27 | 20.34 | 20.15 | 421166 |
| 1726526100 | 20.19 | 0.04 | 0.20 | 20.25 | 20.3 | 20.12 | 284851 |
| 1726266900 | 20.15 | 0.22 | 1.10 | 20.05 | 20.22 | 20.05 | 205858 |
| 1726180500 | 19.93 | 0.31 | 1.58 | 19.68 | 19.99 | 19.65 | 136915 |
| 1726094100 | 19.62 | -0.13 | -0.66 | 19.8 | 19.8 | 19.45 | 344815 |
| 1726007700 | 19.75 | -0.15 | -0.75 | 19.95 | 20.0092 | 19.735 | 159914 |
| 1725921300 | 19.9 | -0.09 | -0.45 | 20.08 | 20.2 | 19.9 | 263446 |
| 1725662100 | 19.99 | -0.11 | -0.55 | 20.2 | 20.228 | 19.82 | 526914 |
| 1725575700 | 20.1 | 0.05 | 0.25 | 20.23 | 20.23 | 20.05 | 230480 |
| 1725489300 | 20.05 | -0.1 | -0.50 | 20.16 | 20.26 | 19.96 | 208844 |
| 1725402900 | 20.15 | 0.02 | 0.10 | 20.22 | 20.3 | 20.07 | 359231 |
| 1725057300 | 20.13 | 0.15 | 0.75 | 19.95 | 20.14 | 19.95 | 740768 |
| 1724970900 | 19.98 | 0.09 | 0.45 | 19.9 | 20 | 19.9 | 116500 |
| 1724884500 | 19.89 | -0.07 | -0.35 | 19.95 | 20 | 19.845 | 81722 |
| 1724798100 | 19.96 | 0.03 | 0.15 | 19.96 | 20 | 19.92 | 95206 |
| 1724711700 | 19.93 | 0 | 0.00 | 19.96 | 19.99 | 19.886 | 108133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
