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 | 0.085 | 0.367488110679 | 23.13 | 23.24 | 23.09 | 20608 | 23.15685654 | SP |
| 4 | 0.175 | 0.759548611111 | 23.04 | 23.24 | 22.82 | 34080 | 23.04288246 | SP |
| 12 | -0.055 | -0.236355822948 | 23.27 | 23.36 | 22.82 | 46675 | 23.13789794 | SP |
| 26 | 0.475 | 2.08883025506 | 22.74 | 23.37 | 22.74 | 41613 | 23.12036025 | SP |
| 52 | 0.175 | 0.759548611111 | 23.04 | 23.5899 | 22.7018 | 34588 | 23.17549412 | SP |
| 156 | -2.945 | -11.2576452599 | 26.16 | 26.23 | 21.76 | 21172 | 23.06836381 | SP |
| 260 | -1.6149 | -6.50385221044 | 24.8299 | 26.54 | 21.76 | 14155 | 23.26259833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 23.215 | 0.04 | 0.15 | 23.23 | 23.23 | 23.2009 | 5715 |
| 1732750500 | 23.18 | 0.05 | 0.22 | 23.18 | 23.2085 | 23.163 | 27665 |
| 1732664100 | 23.13 | -0.04 | -0.17 | 23.15 | 23.24 | 23.09 | 40431 |
| 1732577700 | 23.17 | 0.07 | 0.30 | 23.13 | 23.17 | 23.12 | 8619 |
| 1732318500 | 23.1 | 0.02 | 0.09 | 23.1 | 23.1 | 23.05 | 18053 |
| 1732232100 | 23.08 | 0.04 | 0.17 | 23.09 | 23.1 | 23.0601 | 31799 |
| 1732145700 | 23.04 | -0.05 | -0.22 | 23.03 | 23.12 | 23 | 173747 |
| 1732059300 | 23.09 | 0 | 0.00 | 23.11 | 23.11 | 23.04 | 30838 |
| 1731972900 | 23.09 | -0.01 | -0.04 | 23.05 | 23.09 | 23.05 | 7575 |
| 1731713700 | 23.1 | 0.05 | 0.22 | 23.01 | 23.12 | 23.01 | 17841 |
| 1731627300 | 23.05 | 0.02 | 0.09 | 23.0499 | 23.115 | 23.04 | 21041 |
| 1731540900 | 23.03 | 0 | 0.00 | 23.0694 | 23.14 | 23.01 | 26915 |
| 1731454500 | 23.03 | -0.03 | -0.13 | 23.08 | 23.08 | 23 | 9987 |
| 1731368100 | 23.06 | -0.05 | -0.22 | 22.99 | 23.09 | 22.99 | 24653 |
| 1731108900 | 23.11 | 0.22 | 0.96 | 23.01 | 23.11 | 23.01 | 27171 |
| 1731022500 | 22.89 | 0.06 | 0.26 | 22.92 | 22.94 | 22.88 | 40376 |
| 1730936100 | 22.83 | -0.29 | -1.25 | 22.84 | 22.9199 | 22.82 | 68575 |
| 1730849700 | 23.12 | 0.05 | 0.22 | 23.1 | 23.12 | 23.07 | 33234 |
| 1730763300 | 23.0697 | 0.04 | 0.19 | 23.04 | 23.1 | 23.04 | 49320 |
| 1730500500 | 23.025 | 0.05 | 0.23 | 23.05 | 23.06 | 23.02 | 99994 |
| 1730414100 | 22.9713 | -0.07 | -0.30 | 23.0201 | 23.0209 | 22.92 | 174592 |
| 1730327700 | 23.04 | -0.02 | -0.09 | 23.05 | 23.07 | 23.02 | 24778 |
| 1730241300 | 23.06 | -0.02 | -0.09 | 23.06 | 23.06 | 22.997344 | 391813 |
| 1730154900 | 23.08 | 0.08 | 0.36 | 23.09 | 23.09 | 23.0301 | 26199 |
| 1729895700 | 22.9972 | 0.05 | 0.21 | 23.01 | 23.04 | 22.982 | 20365 |
| 1729809300 | 22.95 | 0.05 | 0.22 | 22.86 | 22.97 | 22.86 | 24177 |
| 1729722900 | 22.9 | -0.17 | -0.72 | 23.02 | 23.02 | 22.89 | 27805 |
| 1729636500 | 23.065 | -0.03 | -0.13 | 23.11 | 23.11 | 23.04 | 35933 |
| 1729550100 | 23.095 | -0.12 | -0.50 | 23.11 | 23.124 | 23.08 | 19667 |
| 1729290900 | 23.21 | -0.01 | -0.02 | 23.23 | 23.23 | 23.2 | 16412 |
| 1729204500 | 23.215 | -0.01 | -0.02 | 23.21 | 23.23 | 23.1999 | 39940 |
| 1729118100 | 23.22 | 0.01 | 0.04 | 23.23 | 23.23 | 23.21 | 67580 |
| 1729031700 | 23.21 | 0.04 | 0.15 | 23.21 | 23.23 | 23.19 | 25101 |
| 1728945300 | 23.1742 | -0.03 | -0.11 | 23.1 | 23.19 | 23.095 | 45490 |
| 1728686100 | 23.2 | 0.01 | 0.04 | 23.22 | 23.22 | 23.15 | 39762 |
| 1728599700 | 23.19 | -0.03 | -0.11 | 23.21 | 23.22 | 23.18 | 157153 |
| 1728513300 | 23.215 | -0.04 | -0.15 | 23.191 | 23.22 | 23.19 | 24032 |
| 1728426900 | 23.25 | 0.01 | 0.04 | 23.24 | 23.25 | 23.2 | 35230 |
| 1728340500 | 23.24 | 0 | 0.02 | 23.25 | 23.25 | 23.21 | 11904 |
| 1728081300 | 23.235 | -0.08 | -0.33 | 23.255 | 23.28 | 23.22 | 16786 |
| 1727994900 | 23.313 | -0.05 | -0.20 | 23.34 | 23.34 | 23.3 | 16310 |
| 1727908500 | 23.36 | 0.05 | 0.21 | 23.32 | 23.36 | 23.27 | 64696 |
| 1727822100 | 23.31 | 0.04 | 0.17 | 23.28 | 23.338 | 23.28 | 11373 |
| 1727735700 | 23.27 | -0.02 | -0.07 | 23.3 | 23.3 | 23.24 | 69738 |
| 1727476500 | 23.2854 | 0.07 | 0.28 | 23.29 | 23.3 | 23.25 | 27694 |
| 1727390100 | 23.22 | -0.01 | -0.04 | 23.26 | 23.26 | 23.2 | 20065 |
| 1727303700 | 23.23 | -0.04 | -0.15 | 23.22 | 23.235 | 23.211 | 10044 |
| 1727217300 | 23.265 | -0.04 | -0.15 | 23.28 | 23.28 | 23.26 | 38901 |
| 1727130900 | 23.3 | -0.04 | -0.16 | 23.31 | 23.31 | 23.26 | 51021 |
| 1726871700 | 23.3382 | 0.07 | 0.29 | 23.265 | 23.36 | 23.25 | 86241 |
| 1726785300 | 23.27 | 0 | 0.02 | 23.27 | 23.28 | 23.24 | 26882 |
| 1726698900 | 23.265 | -0.05 | -0.19 | 23.3 | 23.3 | 23.2608 | 22139 |
| 1726612500 | 23.31 | -0.02 | -0.06 | 23.33 | 23.34 | 23.3 | 90161 |
| 1726526100 | 23.3251 | 0.03 | 0.12 | 23.305 | 23.34 | 23.3 | 24795 |
| 1726266900 | 23.297 | 0.02 | 0.09 | 23.29 | 23.35 | 23.285 | 35266 |
| 1726180500 | 23.275 | 0.01 | 0.04 | 23.26 | 23.3 | 23.24 | 40844 |
| 1726094100 | 23.265 | -0.03 | -0.11 | 23.3 | 23.309 | 23.26 | 19757 |
| 1726007700 | 23.29 | 0.07 | 0.30 | 23.24 | 23.29 | 23.2 | 105372 |
| 1725921300 | 23.22 | -0.03 | -0.13 | 23.27 | 23.27 | 23.215 | 32854 |
| 1725662100 | 23.2509 | 0.02 | 0.07 | 23.28 | 23.28 | 23.22 | 32990 |
| 1725575700 | 23.235 | 0.02 | 0.11 | 23.2 | 23.24 | 23.195 | 15627 |
| 1725489300 | 23.21 | 0 | 0.02 | 23.26 | 23.26 | 23.18 | 279495 |
| 1725402900 | 23.2063 | 0.05 | 0.22 | 23.2 | 23.2299 | 23.2 | 20565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
