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 | -0.09 | -0.400355871886 | 22.48 | 22.6 | 22.139 | 29357 | 22.27416783 | SP |
| 4 | -1.0099 | -4.31583040953 | 23.3999 | 23.3999 | 22.139 | 24832 | 22.80840519 | SP |
| 12 | 0.01 | 0.0446827524576 | 22.38 | 24.18 | 22.139 | 17798 | 23.14235185 | SP |
| 26 | 0.17 | 0.765076507651 | 22.22 | 24.18 | 21.25 | 22692 | 22.34925192 | SP |
| 52 | 0.89 | 4.13953488372 | 21.5 | 24.18 | 19.9 | 27249 | 21.64530055 | SP |
| 156 | -4.65 | -17.1967455621 | 27.04 | 27.35 | 18.2652 | 16301 | 22.06451359 | SP |
| 260 | -3.47 | -13.4184068059 | 25.86 | 28.08 | 12.7706 | 14663 | 23.28627219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 22.2099 | -0.14 | -0.63 | 22.45 | 22.45 | 22.139 | 72011 |
| 1730414400 | 22.35 | 0.03 | 0.13 | 22.26 | 22.38 | 22.21 | 16159 |
| 1730328000 | 22.32 | 0.04 | 0.18 | 22.25 | 22.43 | 22.25 | 21364 |
| 1730241600 | 22.28 | -0.2 | -0.89 | 22.39 | 22.43 | 22.16 | 26221 |
| 1730155200 | 22.48 | -0.09 | -0.40 | 22.48 | 22.6 | 22.3501 | 11031 |
| 1729896000 | 22.57 | -0.03 | -0.13 | 22.67 | 22.67 | 22.525 | 35383 |
| 1729809600 | 22.5999 | 0.05 | 0.22 | 22.6 | 22.6799 | 22.48 | 16833 |
| 1729723200 | 22.55 | -0.35 | -1.53 | 22.81 | 22.9899 | 22.5 | 12527 |
| 1729636800 | 22.9 | 0.01 | 0.04 | 22.89 | 22.97 | 22.75 | 14344 |
| 1729550400 | 22.89 | -0.29 | -1.25 | 23.12 | 23.2233 | 22.7601 | 9599 |
| 1729291200 | 23.18 | 0.06 | 0.26 | 23.08 | 23.2106 | 23.0623 | 10840 |
| 1729204800 | 23.12 | -0.15 | -0.64 | 23.22 | 23.22 | 23.017 | 21374 |
| 1729118400 | 23.27 | 0.02 | 0.09 | 23.23 | 23.3 | 23.16 | 35296 |
| 1729032000 | 23.25 | 0.06 | 0.26 | 23.26 | 23.3599 | 23.13 | 59630 |
| 1728945600 | 23.19 | -0.03 | -0.13 | 23.17 | 23.3399 | 23.1201 | 11331 |
| 1728686400 | 23.22 | 0.12 | 0.52 | 23.14 | 23.32 | 23.0401 | 23490 |
| 1728600000 | 23.1 | 0.1 | 0.43 | 23.11 | 23.17 | 22.9027 | 28805 |
| 1728513600 | 23 | -0.11 | -0.48 | 23.11 | 23.1799 | 22.99 | 50640 |
| 1728427200 | 23.1101 | -0.02 | -0.07 | 23.09 | 23.25 | 22.99 | 11024 |
| 1728340800 | 23.1255 | -0.21 | -0.92 | 23.3999 | 23.3999 | 23.105 | 8739 |
| 1728081600 | 23.34 | -0.06 | -0.26 | 23.4 | 23.42 | 23.27 | 9459 |
| 1727995200 | 23.4 | -0.05 | -0.21 | 23.36 | 23.48 | 23.36 | 15792 |
| 1727908800 | 23.45 | -0.01 | -0.04 | 23.38 | 23.46 | 23.26 | 9991 |
| 1727822400 | 23.46 | -0.05 | -0.21 | 23.26 | 23.47 | 23.26 | 5748 |
| 1727736000 | 23.51 | -0.46 | -1.92 | 24.08 | 24.08 | 23.51 | 50045 |
| 1727476800 | 23.97 | 0.04 | 0.17 | 24.02 | 24.02 | 23.93 | 6120 |
| 1727390400 | 23.9299 | 0.03 | 0.13 | 24.01 | 24.01 | 23.8499 | 18699 |
| 1727304000 | 23.9 | -0.01 | -0.04 | 24 | 24 | 23.81 | 20102 |
| 1727217600 | 23.91 | -0.03 | -0.13 | 23.94 | 23.97 | 23.82 | 19882 |
| 1727131200 | 23.94 | -0.06 | -0.25 | 24 | 24.03 | 23.93 | 14449 |
| 1726872000 | 24 | -0.02 | -0.08 | 24 | 24.18 | 23.93 | 12559 |
| 1726785600 | 24.02 | 0.1 | 0.42 | 23.95 | 24.1699 | 23.95 | 14747 |
| 1726699200 | 23.92 | 0.09 | 0.38 | 23.82 | 23.92 | 23.8008 | 7944 |
| 1726612800 | 23.83 | -0.1 | -0.41 | 23.9605 | 24.12 | 23.79 | 14326 |
| 1726526400 | 23.9275 | 0.03 | 0.12 | 23.87 | 23.95 | 23.6001 | 18211 |
| 1726267200 | 23.9 | 0.15 | 0.63 | 23.74 | 23.9 | 23.74 | 8480 |
| 1726180800 | 23.75 | 0.09 | 0.38 | 23.78 | 23.78 | 23.69 | 11021 |
| 1726094400 | 23.66 | 0.2 | 0.85 | 23.46 | 23.87 | 23.46 | 15781 |
| 1726008000 | 23.46 | -0.12 | -0.51 | 23.48 | 23.6499 | 23.4 | 8696 |
| 1725921600 | 23.58 | 0.17 | 0.73 | 23.5299 | 23.65 | 23.2801 | 18087 |
| 1725662400 | 23.4099 | -0.05 | -0.21 | 23.32 | 23.64 | 23.28 | 19367 |
| 1725576000 | 23.46 | 0.13 | 0.56 | 23.47 | 23.47 | 23.16 | 24628 |
| 1725489600 | 23.33 | 0.14 | 0.60 | 23.1 | 23.3499 | 22.83 | 24984 |
| 1725403200 | 23.19 | -0.05 | -0.22 | 23.15 | 23.4499 | 23.0801 | 6697 |
| 1725057600 | 23.24 | -0.26 | -1.11 | 23.5 | 23.66 | 23.19 | 4311 |
| 1724971200 | 23.5 | 0.14 | 0.60 | 23.33 | 23.51 | 23.29 | 27057 |
| 1724884800 | 23.36 | 0.12 | 0.52 | 23.05 | 23.36 | 23.05 | 3276 |
| 1724798400 | 23.24 | 0.04 | 0.17 | 23.09 | 23.34 | 22.9601 | 25822 |
| 1724712000 | 23.2 | 0.08 | 0.35 | 23.24 | 23.24 | 23.1 | 7831 |
| 1724452800 | 23.12 | 0.19 | 0.83 | 22.93 | 23.12 | 22.9182 | 11649 |
| 1724366400 | 22.93 | -0.07 | -0.30 | 22.9082 | 23.0679 | 22.87 | 6406 |
| 1724280000 | 23 | 0.21 | 0.92 | 22.76 | 23.01 | 22.76 | 15394 |
| 1724193600 | 22.79 | 0.05 | 0.22 | 22.69 | 22.83 | 22.69 | 11568 |
| 1724107200 | 22.74 | 0.04 | 0.18 | 22.65 | 22.79 | 22.57 | 11186 |
| 1723848000 | 22.7 | 0.1 | 0.44 | 22.55 | 22.74 | 22.55 | 9645 |
| 1723761600 | 22.6 | 0.02 | 0.09 | 22.52 | 22.6 | 22.5177 | 7804 |
| 1723675200 | 22.58 | 0.08 | 0.36 | 22.43 | 22.5999 | 22.43 | 21933 |
| 1723588800 | 22.5 | 0.2 | 0.90 | 22.29 | 22.51 | 22.29 | 9104 |
| 1723502400 | 22.3 | -0.08 | -0.36 | 22.38 | 22.5 | 22.15 | 4666 |
| 1723243200 | 22.38 | 0.02 | 0.09 | 22.47 | 22.4999 | 22.2601 | 3647 |
| 1723156800 | 22.36 | 0.05 | 0.22 | 22.5 | 22.5 | 22.14 | 8364 |
| 1723070400 | 22.31 | 0.05 | 0.22 | 22.41 | 22.48 | 22.1314 | 11302 |
| 1722984000 | 22.26 | 0.03 | 0.13 | 22.11 | 22.3 | 22.0701 | 19488 |
| 1722897600 | 22.23 | -0.04 | -0.18 | 22.02 | 22.28 | 21.65 | 20077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
