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 | -0.005 | -0.025641025641 | 19.5 | 19.55 | 19.421 | 61379 | 19.48649631 | SP |
| 4 | 0.245 | 1.27272727273 | 19.25 | 19.55 | 19.22 | 59129 | 19.36488226 | SP |
| 12 | -0.625 | -3.10636182903 | 20.12 | 20.19 | 19.22 | 47988 | 19.62154192 | SP |
| 26 | 0.295 | 1.53645833333 | 19.2 | 20.19 | 19.085 | 47999 | 19.63018989 | SP |
| 52 | 0.225 | 1.16761805916 | 19.27 | 20.19 | 18.8398 | 65468 | 19.47783911 | SP |
| 156 | -4.1546 | -17.5673161491 | 23.6496 | 23.6496 | 18.455 | 70021 | 19.86126214 | SP |
| 260 | -5.585 | -22.2687400319 | 25.08 | 25.325 | 18.455 | 48208 | 19.88568849 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355300 | 19.495 | 0.05 | 0.28 | 19.4 | 19.5091 | 19.4 | 95363 |
| 1733268900 | 19.44 | -0.04 | -0.18 | 19.49 | 19.495 | 19.43 | 72080 |
| 1733182500 | 19.475 | -0.08 | -0.38 | 19.43 | 19.4888 | 19.421 | 71309 |
| 1732917840 | 19.55 | 0.07 | 0.33 | 19.54 | 19.55 | 19.52 | 66524 |
| 1732750500 | 19.485 | 0.05 | 0.28 | 19.5 | 19.51 | 19.47 | 35604 |
| 1732664100 | 19.43 | -0.02 | -0.08 | 19.4263 | 19.43 | 19.3913 | 63574 |
| 1732577700 | 19.445 | 0.13 | 0.65 | 19.415 | 19.45 | 19.405 | 68151 |
| 1732318500 | 19.3187 | 0.01 | 0.07 | 19.321 | 19.325 | 19.3001 | 25491 |
| 1732232100 | 19.305 | -0.02 | -0.08 | 19.34 | 19.3591 | 19.29 | 46245 |
| 1732145700 | 19.32 | -0.02 | -0.10 | 19.32 | 19.36 | 19.31 | 51834 |
| 1732059300 | 19.34 | 0.04 | 0.18 | 19.355 | 19.36 | 19.34 | 56700 |
| 1731972900 | 19.305 | 0.02 | 0.08 | 19.28 | 19.32 | 19.27 | 143693 |
| 1731713700 | 19.29 | 0.04 | 0.18 | 19.22 | 19.32 | 19.22 | 43261 |
| 1731627300 | 19.255 | -0.03 | -0.13 | 19.3 | 19.33 | 19.2441 | 50555 |
| 1731540900 | 19.28 | 0.01 | 0.05 | 19.34 | 19.34 | 19.26 | 29224 |
| 1731454500 | 19.27 | -0.08 | -0.39 | 19.3 | 19.3248 | 19.25 | 72628 |
| 1731368100 | 19.345 | -0.04 | -0.18 | 19.36 | 19.36 | 19.33 | 51672 |
| 1731108900 | 19.38 | -0.02 | -0.10 | 19.41 | 19.44 | 19.3701 | 41258 |
| 1731022500 | 19.4 | 0.13 | 0.67 | 19.36 | 19.4 | 19.345 | 62158 |
| 1730936100 | 19.27 | -0.13 | -0.64 | 19.25 | 19.3 | 19.24 | 71486 |
| 1730849700 | 19.395 | -0.01 | -0.03 | 19.385 | 19.41 | 19.33 | 61675 |
| 1730763300 | 19.4 | 0.07 | 0.36 | 19.43 | 19.44 | 19.37 | 66860 |
| 1730500500 | 19.33 | -0.13 | -0.66 | 19.44 | 19.44 | 19.3208 | 63063 |
| 1730414100 | 19.4584 | -0.01 | -0.06 | 19.44 | 19.48 | 19.425 | 50313 |
| 1730327700 | 19.47 | -0.05 | -0.23 | 19.5427 | 19.5499 | 19.4697 | 41337 |
| 1730241300 | 19.515 | 0.01 | 0.05 | 19.44 | 19.5188 | 19.44 | 46659 |
| 1730154900 | 19.505 | -0.04 | -0.18 | 19.5284 | 19.5299 | 19.48 | 27345 |
| 1729895700 | 19.54 | -0.03 | -0.13 | 19.61 | 19.61 | 19.53 | 44054 |
| 1729809300 | 19.565 | 0.03 | 0.13 | 19.57 | 19.5986 | 19.545 | 35589 |
| 1729722900 | 19.54 | -0.04 | -0.20 | 19.54 | 19.56 | 19.522567 | 37852 |
| 1729636500 | 19.58 | -0.03 | -0.15 | 19.62 | 19.62 | 19.5702 | 63128 |
| 1729550100 | 19.61 | -0.1 | -0.48 | 19.66 | 19.66 | 19.6009 | 43593 |
| 1729290900 | 19.705 | 0.01 | 0.08 | 19.7 | 19.715 | 19.6999 | 23598 |
| 1729204500 | 19.69 | -0.06 | -0.28 | 19.69 | 19.69 | 19.67 | 19774 |
| 1729118100 | 19.745 | 0.02 | 0.10 | 19.76 | 19.7699 | 19.74 | 29523 |
| 1729031700 | 19.725 | 0.08 | 0.38 | 19.71 | 19.73 | 19.7018 | 27008 |
| 1728945300 | 19.65 | -0.05 | -0.23 | 19.61 | 19.65 | 19.61 | 16628 |
| 1728686100 | 19.695 | 0.02 | 0.10 | 19.665 | 19.7 | 19.66 | 22432 |
| 1728599700 | 19.675 | 0 | 0.03 | 19.67 | 19.675 | 19.6397 | 49864 |
| 1728513300 | 19.67 | -0.04 | -0.20 | 19.7 | 19.7 | 19.66 | 19509 |
| 1728426900 | 19.71 | 0 | 0.00 | 19.685 | 19.72 | 19.68 | 32979 |
| 1728340500 | 19.71 | -0.05 | -0.24 | 19.7013 | 19.72 | 19.6985 | 96663 |
| 1728081300 | 19.7572 | -0.18 | -0.89 | 19.7964 | 19.8183 | 19.755 | 76481 |
| 1727994900 | 19.9346 | -0.08 | -0.38 | 19.9685 | 19.9697 | 19.9222 | 55422 |
| 1727908500 | 20.01 | -0.03 | -0.17 | 19.9765 | 20.0185 | 19.9762 | 30365 |
| 1727822100 | 20.0446 | -0 | -0.00 | 20.04 | 20.08 | 20.0303 | 28863 |
| 1727735520 | 20.045 | -0.06 | -0.27 | 20.07 | 20.09 | 20.0266 | 18679 |
| 1727476500 | 20.1 | 0.07 | 0.35 | 20.08 | 20.11 | 20.065 | 56416 |
| 1727390100 | 20.03 | -0.04 | -0.17 | 20.06 | 20.0601 | 20.025 | 30293 |
| 1727303700 | 20.065 | -0.06 | -0.27 | 20.08 | 20.09 | 20.06 | 55884 |
| 1727217300 | 20.12 | 0.04 | 0.17 | 20.06 | 20.12 | 20.06 | 48922 |
| 1727130900 | 20.085 | -0.02 | -0.10 | 20.07 | 20.0999 | 20.04 | 23956 |
| 1726871700 | 20.1046 | 0 | 0.02 | 20.08 | 20.115 | 20.05 | 38879 |
| 1726785300 | 20.1 | 0 | 0.00 | 20.07 | 20.1 | 20.065 | 75509 |
| 1726698900 | 20.1 | -0.06 | -0.27 | 20.1187 | 20.175 | 20.09 | 52208 |
| 1726612500 | 20.155 | -0.03 | -0.15 | 20.17 | 20.17 | 20.1316 | 46171 |
| 1726526100 | 20.185 | 0.03 | 0.15 | 20.16 | 20.19 | 20.15 | 40381 |
| 1726266900 | 20.155 | 0.04 | 0.21 | 20.155 | 20.1692 | 20.135 | 37413 |
| 1726180500 | 20.1136 | -0.02 | -0.10 | 20.11 | 20.12 | 20.085 | 34430 |
| 1726094100 | 20.1346 | -0.01 | -0.05 | 20.12 | 20.18 | 20.1003 | 38103 |
| 1726007700 | 20.145 | 0.07 | 0.32 | 20.09 | 20.1583 | 20.085 | 40940 |
| 1725921300 | 20.08 | 0.01 | 0.05 | 20.06 | 20.09 | 20.045 | 39602 |
| 1725662100 | 20.07 | 0.05 | 0.22 | 20.0113 | 20.11 | 19.9937 | 45882 |
| 1725575700 | 20.025 | 0.03 | 0.15 | 20.03 | 20.05 | 19.98 | 130864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
