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 | -0.38 | -1.73357664234 | 21.92 | 22 | 21.21 | 29730270 | 21.44555892 | CS |
| 4 | -0.3 | -1.37362637363 | 21.84 | 22.24 | 21.18 | 31410908 | 21.67216696 | CS |
| 12 | 2.62 | 13.8477801268 | 18.92 | 22.34 | 18.64 | 33599694 | 20.58222279 | CS |
| 26 | 5.3 | 32.6354679803 | 16.24 | 22.34 | 15.9401 | 33908001 | 19.05351491 | CS |
| 52 | 7.14 | 49.5833333333 | 14.4 | 22.34 | 14.23 | 36016280 | 17.76693371 | CS |
| 156 | -4 | -15.6617071261 | 25.54 | 27.48 | 13.43 | 41360663 | 19.02620458 | CS |
| 260 | -16.32 | -43.1061806656 | 37.86 | 39.7 | 13.43 | 40389015 | 23.54742952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729032000 | 21.51 | 0.25 | 1.18 | 21.39 | 21.61 | 21.23 | 35879381 |
| 1728945600 | 21.26 | -0.11 | -0.51 | 21.36 | 21.41 | 21.255 | 33464373 |
| 1728686400 | 21.37 | 0.15 | 0.71 | 21.28 | 21.445 | 21.2219 | 24374850 |
| 1728600000 | 21.22 | -0.71 | -3.24 | 21.6 | 21.61 | 21.21 | 27305163 |
| 1728513600 | 21.93 | 0.07 | 0.32 | 21.92 | 22 | 21.785 | 25350305 |
| 1728427200 | 21.86 | 0.08 | 0.37 | 21.9 | 21.94 | 21.72 | 21469939 |
| 1728340800 | 21.78 | -0.13 | -0.59 | 21.765 | 21.89 | 21.67 | 22284274 |
| 1728081600 | 21.91 | -0.14 | -0.63 | 21.7 | 21.98 | 21.51 | 22784030 |
| 1727995200 | 22.05 | -0.14 | -0.63 | 22.1732 | 22.225 | 21.97 | 28347513 |
| 1727908800 | 22.19 | 0.06 | 0.27 | 22.12 | 22.24 | 22.0605 | 28855569 |
| 1727822400 | 22.13 | 0.13 | 0.59 | 21.95 | 22.15 | 21.835 | 31407594 |
| 1727735520 | 22 | 0.1 | 0.46 | 22.01 | 22.03 | 21.665 | 24538823 |
| 1727476800 | 21.9 | 0.25 | 1.15 | 21.72 | 21.935 | 21.6831 | 23511718 |
| 1727390400 | 21.65 | 0.09 | 0.42 | 21.49 | 21.76 | 21.43 | 25493988 |
| 1727304000 | 21.56 | -0.03 | -0.14 | 21.64 | 21.74 | 21.52 | 28321784 |
| 1727217600 | 21.59 | 0.1 | 0.47 | 21.38 | 21.66 | 21.31 | 25900078 |
| 1727131200 | 21.49 | -0.05 | -0.23 | 21.54 | 21.595 | 21.36 | 25544155 |
| 1726872000 | 21.54 | 0.18 | 0.84 | 21.34 | 21.62 | 21.23 | 94150157 |
| 1726785600 | 21.36 | -0.37 | -1.70 | 21.65 | 21.65 | 21.18 | 39378659 |
| 1726699200 | 21.73 | -0.05 | -0.23 | 21.84 | 21.995 | 21.64 | 27046023 |
| 1726612800 | 21.78 | -0.49 | -2.20 | 22.09 | 22.1 | 21.71 | 27836707 |
| 1726526400 | 22.27 | 0.63 | 2.91 | 21.74 | 22.34 | 21.74 | 51905100 |
| 1726267200 | 21.64 | 0.05 | 0.23 | 21.6 | 21.67 | 21.46 | 30382155 |
| 1726180800 | 21.59 | 0.14 | 0.65 | 21.33 | 21.64 | 21.17 | 33776019 |
| 1726094400 | 21.45 | -0.26 | -1.20 | 21.6 | 21.615 | 21.24 | 37324335 |
| 1726008000 | 21.71 | 0.21 | 0.98 | 21.345 | 21.86 | 21.3306 | 59940647 |
| 1725921600 | 21.5 | 0.53 | 2.53 | 20.95 | 21.6 | 20.925 | 58918540 |
| 1725662400 | 20.97 | 0.32 | 1.55 | 20.725 | 21 | 20.7 | 52127105 |
| 1725576000 | 20.65 | 0.08 | 0.39 | 20.755 | 20.83 | 20.52 | 42430786 |
| 1725489600 | 20.57 | 0.14 | 0.69 | 20.47 | 20.87 | 20.25 | 57518797 |
| 1725403200 | 20.43 | 0.53 | 2.66 | 20.0101 | 20.45 | 20.0101 | 47638977 |
| 1725057600 | 19.9 | 0.14 | 0.71 | 19.76 | 19.91 | 19.7 | 29191592 |
| 1724971200 | 19.76 | -0.06 | -0.30 | 19.79 | 19.85 | 19.62 | 20675602 |
| 1724884800 | 19.82 | 0.17 | 0.87 | 19.69 | 19.91 | 19.67 | 20432721 |
| 1724798400 | 19.65 | -0.11 | -0.56 | 19.74 | 19.795 | 19.595 | 20319480 |
| 1724712000 | 19.76 | 0.03 | 0.15 | 19.75 | 19.94 | 19.7035 | 22595075 |
| 1724452800 | 19.73 | 0.22 | 1.13 | 19.54 | 19.76 | 19.51 | 21444566 |
| 1724366400 | 19.51 | -0.03 | -0.15 | 19.56 | 19.58 | 19.4 | 17577481 |
| 1724280000 | 19.54 | 0.05 | 0.26 | 19.5 | 19.59 | 19.4211 | 19992538 |
| 1724193600 | 19.49 | 0 | 0.00 | 19.46 | 19.58 | 19.385 | 20243006 |
| 1724107200 | 19.49 | 0.15 | 0.78 | 19.35 | 19.51 | 19.34 | 20504054 |
| 1723848000 | 19.34 | 0.25 | 1.31 | 19.135 | 19.36 | 19.09 | 23146380 |
| 1723761600 | 19.09 | -0.54 | -2.75 | 19.55 | 19.575 | 18.97 | 42412115 |
| 1723675200 | 19.63 | 0.11 | 0.56 | 19.49 | 19.66 | 19.4214 | 19156220 |
| 1723588800 | 19.52 | 0.09 | 0.46 | 19.395 | 19.56 | 19.375 | 20453926 |
| 1723502400 | 19.43 | -0.06 | -0.31 | 19.54 | 19.57 | 19.3 | 22889638 |
| 1723243200 | 19.49 | 0.09 | 0.46 | 19.39 | 19.595 | 19.27 | 22796322 |
| 1723156800 | 19.4 | 0.15 | 0.78 | 19.24 | 19.48 | 19.21 | 25582427 |
| 1723070400 | 19.25 | 0.06 | 0.31 | 19.19 | 19.5199 | 19.095 | 29928082 |
| 1722984000 | 19.19 | 0.28 | 1.48 | 18.92 | 19.3 | 18.86 | 33660667 |
| 1722897600 | 18.91 | -0.46 | -2.37 | 19.02 | 19.12 | 18.77 | 48029980 |
| 1722638400 | 19.37 | -0.1 | -0.51 | 19.64 | 19.99 | 19.19 | 41954497 |
| 1722552000 | 19.47 | 0.22 | 1.14 | 19.31 | 19.63 | 19.13 | 44267694 |
| 1722465600 | 19.25 | 0.27 | 1.42 | 18.9 | 19.32 | 18.88 | 39484627 |
| 1722379200 | 18.98 | 0.08 | 0.42 | 18.96 | 19.03 | 18.835 | 27847186 |
| 1722292800 | 18.9 | -0.11 | -0.58 | 19 | 19.015 | 18.82 | 30779968 |
| 1722033600 | 19.01 | -0.18 | -0.94 | 19.15 | 19.3 | 18.89 | 30842768 |
| 1721947200 | 19.19 | 0.03 | 0.16 | 19.15 | 19.74 | 19.1 | 52098403 |
| 1721860800 | 19.16 | 0.95 | 5.22 | 18.92 | 19.23 | 18.76 | 61589172 |
| 1721774400 | 18.21 | -0.32 | -1.73 | 18.57 | 18.61 | 18.14 | 70338858 |
| 1721688000 | 18.5299 | -0.59 | -3.09 | 18.7 | 18.77 | 18.31 | 33392084 |
| 1721428800 | 19.12 | -0.03 | -0.16 | 19.1 | 19.24 | 18.98 | 27862043 |
| 1721342400 | 19.15 | -0.01 | -0.05 | 19.1 | 19.33 | 18.99 | 34705100 |
| 1721256000 | 19.16 | 0.31 | 1.64 | 19.015 | 19.19 | 18.95 | 39130953 |
| 1721169600 | 18.85 | 0.27 | 1.45 | 18.61 | 18.86 | 18.565 | 23912832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
