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 | 0.04 | 0.163331972234 | 24.49 | 24.55 | 24.3 | 8447 | 24.4256118 | CS |
| 4 | 0.54 | 2.25093789079 | 23.99 | 24.55 | 23.95 | 7008 | 24.28514472 | CS |
| 12 | 0.42 | 1.74201576109 | 24.11 | 24.55 | 23.85 | 5816 | 24.14382248 | CS |
| 26 | 0.33 | 1.36363636364 | 24.2 | 24.55 | 23.81 | 4569 | 24.11570352 | CS |
| 52 | 0.92 | 3.89665396019 | 23.61 | 24.55 | 22.93 | 5844 | 23.9385191 | CS |
| 156 | -1.35 | -5.21638330757 | 25.88 | 26.27 | 22.2 | 4911 | 24.20125028 | CS |
| 260 | -2.05 | -7.71256583898 | 26.58 | 28.44 | 8.11 | 6645 | 22.73801781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 24.53 | 0.23 | 0.95 | 24.44 | 24.56 | 24.44 | 5904 |
| 1727736000 | 24.3 | -0.23 | -0.94 | 24.46 | 24.55 | 24.3 | 14054 |
| 1727476800 | 24.53 | 0.04 | 0.16 | 24.5 | 24.53 | 24.4701 | 13719 |
| 1727390400 | 24.49 | 0.05 | 0.20 | 24.5255 | 24.5255 | 24.48 | 3417 |
| 1727304000 | 24.44 | 0.02 | 0.08 | 24.43 | 24.48 | 24.43 | 8635 |
| 1727217600 | 24.42 | -0.03 | -0.12 | 24.49 | 24.49 | 24.37 | 2432 |
| 1727131200 | 24.45 | -0.01 | -0.04 | 24.4653 | 24.48 | 24.45 | 1589 |
| 1726872000 | 24.46 | 0.12 | 0.49 | 24.32 | 24.46 | 24.32 | 11623 |
| 1726785600 | 24.34 | 0.16 | 0.66 | 24.2 | 24.44 | 24.2 | 2429 |
| 1726699200 | 24.18 | -0.18 | -0.74 | 24.24 | 24.44 | 24.18 | 5127 |
| 1726612800 | 24.36 | 0.01 | 0.04 | 24.3299 | 24.36 | 24.24 | 2465 |
| 1726526400 | 24.35 | -0.01 | -0.04 | 24.34 | 24.4 | 24.22 | 8957 |
| 1726267200 | 24.36 | 0.12 | 0.50 | 24.25 | 24.37 | 24.1045 | 12169 |
| 1726180800 | 24.24 | 0.04 | 0.17 | 24.22 | 24.26 | 24.22 | 1583 |
| 1726094400 | 24.2 | -0.02 | -0.08 | 24.0964 | 24.22 | 24.0964 | 1799 |
| 1726008000 | 24.22 | 0.04 | 0.17 | 24.18 | 24.22 | 24.1 | 2455 |
| 1725921600 | 24.18 | 0.09 | 0.37 | 24.12 | 24.18 | 24.02 | 14243 |
| 1725662400 | 24.09 | 0.03 | 0.12 | 24.12 | 24.12 | 23.95 | 11038 |
| 1725576000 | 24.06 | -0.04 | -0.17 | 24.1034 | 24.13 | 24.0001 | 5971 |
| 1725489600 | 24.1 | 0.08 | 0.31 | 24.05 | 24.1 | 24.02 | 4751 |
| 1725403200 | 24.0247 | 0.16 | 0.69 | 23.99 | 24.1 | 23.97 | 15551 |
| 1725057600 | 23.86 | -0.32 | -1.32 | 24.2 | 24.23 | 23.86 | 45654 |
| 1724971200 | 24.18 | -0.02 | -0.08 | 24.22 | 24.22 | 24.0959 | 6770 |
| 1724884800 | 24.2 | 0.02 | 0.10 | 24.102 | 24.23 | 24.098 | 5834 |
| 1724798400 | 24.1764 | -0.01 | -0.06 | 24.1898 | 24.19 | 24.1764 | 1727 |
| 1724712000 | 24.19 | 0.02 | 0.08 | 24.12 | 24.19 | 24.12 | 3955 |
| 1724452800 | 24.17 | 0.01 | 0.06 | 24.1677 | 24.19 | 24.14 | 6199 |
| 1724366400 | 24.1558 | 0.01 | 0.02 | 24.15 | 24.165 | 24.1402 | 883 |
| 1724280000 | 24.15 | -0.01 | -0.03 | 24.15 | 24.15 | 24.14 | 1171 |
| 1724193600 | 24.1569 | -0 | -0.01 | 24.15 | 24.1569 | 24.15 | 353 |
| 1724107200 | 24.16 | -0.05 | -0.21 | 24.18 | 24.18 | 24.16 | 6028 |
| 1723848000 | 24.21 | 0.11 | 0.46 | 24.14 | 24.23 | 24.14 | 1467 |
| 1723761600 | 24.1 | 0.03 | 0.12 | 24.08 | 24.12 | 24.08 | 776 |
| 1723675200 | 24.07 | -0.01 | -0.04 | 24.1 | 24.12 | 24.07 | 1949 |
| 1723588800 | 24.08 | 0.07 | 0.29 | 24.0888 | 24.12 | 24.03 | 3235 |
| 1723502400 | 24.0101 | -0.06 | -0.25 | 24.03 | 24.12 | 24 | 4354 |
| 1723243200 | 24.07 | 0.02 | 0.08 | 24.04 | 24.07 | 24.015 | 2869 |
| 1723156800 | 24.05 | 0.04 | 0.16 | 24.04 | 24.08 | 24.04 | 12517 |
| 1723070400 | 24.012 | 0.01 | 0.05 | 23.99 | 24.012 | 23.9 | 5544 |
| 1722984000 | 24 | 0.05 | 0.21 | 23.97 | 24 | 23.86 | 2880 |
| 1722897600 | 23.95 | -0.07 | -0.29 | 23.97 | 24.03 | 23.95 | 4810 |
| 1722638400 | 24.02 | 0.06 | 0.25 | 23.95 | 24.03 | 23.95 | 779 |
| 1722552000 | 23.96 | -0.09 | -0.37 | 24.05 | 24.145 | 23.96 | 1006 |
| 1722465600 | 24.05 | 0.05 | 0.21 | 24.04 | 24.05 | 23.98 | 7358 |
| 1722379200 | 23.9999 | -0.05 | -0.21 | 24.05 | 24.05 | 23.85 | 6610 |
| 1722292800 | 24.05 | 0.01 | 0.04 | 24.09 | 24.09 | 24.05 | 953 |
| 1722033600 | 24.04 | 0.06 | 0.25 | 24.08 | 24.09 | 24.04 | 2219 |
| 1721947200 | 23.98 | -0.05 | -0.21 | 24.02 | 24.02 | 23.98 | 919 |
| 1721860800 | 24.03 | 0.09 | 0.38 | 24 | 24.0626 | 24 | 720 |
| 1721774400 | 23.94 | -0.04 | -0.17 | 23.98 | 23.98 | 23.94 | 677 |
| 1721688000 | 23.98 | -0.03 | -0.12 | 24.02 | 24.027 | 23.85 | 2513 |
| 1721428800 | 24.01 | -0.03 | -0.11 | 24.04 | 24.04 | 23.985 | 1143 |
| 1721342400 | 24.0376 | 0.06 | 0.26 | 24 | 24.06 | 23.965 | 3632 |
| 1721256000 | 23.9761 | -0.09 | -0.39 | 24.06 | 24.06 | 23.9761 | 2076 |
| 1721169600 | 24.07 | 0 | 0.00 | 24.1 | 24.15 | 24.07 | 5067 |
| 1721083200 | 24.07 | -0.13 | -0.54 | 24.03 | 24.07 | 23.9354 | 14346 |
| 1720824000 | 24.2 | -0.03 | -0.12 | 24.22 | 24.245 | 24.2 | 5669 |
| 1720737600 | 24.23 | 0.03 | 0.12 | 24.21 | 24.23 | 24.1935 | 2022 |
| 1720651200 | 24.2 | 0.02 | 0.08 | 24.18 | 24.25 | 24.15 | 3539 |
| 1720564800 | 24.18 | -0.01 | -0.04 | 24.11 | 24.2 | 24.1 | 24696 |
| 1720478400 | 24.19 | 0.09 | 0.37 | 24.15 | 24.2 | 24.09 | 4718 |
| 1720219200 | 24.1 | 0.01 | 0.04 | 24.1383 | 24.15 | 24.0862 | 2332 |
| 1720040640 | 24.0901 | -0.01 | -0.04 | 24.0301 | 24.13 | 24.0301 | 1308 |
| 1719960000 | 24.1 | 0.01 | 0.03 | 24.09 | 24.13 | 24.08 | 3142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
