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 | -1.56 | -7.47126436782 | 20.88 | 20.92 | 19.04 | 1305393 | 19.7663061 | CS |
| 4 | -0.67 | -3.35167583792 | 19.99 | 21.25 | 17.64 | 1768944 | 19.35948617 | CS |
| 12 | 0.57 | 3.04 | 18.75 | 21.27 | 16.18 | 1508129 | 19.14570568 | CS |
| 26 | -9.59 | -33.1719128329 | 28.91 | 29.18 | 16.18 | 1418951 | 21.00598449 | CS |
| 52 | -6.14 | -24.1162608013 | 25.46 | 32.7 | 15.1 | 1531453 | 23.9979505 | CS |
| 156 | -14.1 | -42.1903052065 | 33.42 | 44.947 | 15.1 | 1486915 | 29.16876255 | CS |
| 260 | 0.82 | 4.43243243243 | 18.5 | 44.947 | 7.02 | 1626959 | 25.16308162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 19.16 | -0.14 | -0.73 | 19.29 | 19.59 | 19.11 | 1069214 |
| 1731454800 | 19.3 | -0.51 | -2.57 | 19.5 | 19.73 | 19.04 | 1101582 |
| 1731368400 | 19.81 | 0.02 | 0.10 | 19.89 | 19.99 | 19.62 | 1115843 |
| 1731109200 | 19.79 | -0.66 | -3.23 | 20.25 | 20.25 | 19.49 | 1624752 |
| 1731022800 | 20.45 | -0.27 | -1.30 | 20.82 | 20.88 | 20.31 | 1565314 |
| 1730936400 | 20.72 | 0.84 | 4.23 | 20.72 | 20.92 | 20.11 | 3004113 |
| 1730850000 | 19.88 | -0.7 | -3.40 | 19.9 | 20.455 | 19.7 | 2103184 |
| 1730763600 | 20.58 | 2.76 | 15.49 | 20.635 | 21.25 | 19.93 | 5421046 |
| 1730500800 | 17.82 | -0.34 | -1.87 | 18.22 | 18.295 | 17.64 | 1619950 |
| 1730414400 | 18.16 | -0.15 | -0.82 | 18.18 | 18.22 | 17.88 | 2421238 |
| 1730328000 | 18.31 | 0.02 | 0.11 | 18.24 | 18.7 | 18.16 | 1574125 |
| 1730241600 | 18.29 | -0.19 | -1.03 | 18.34 | 18.57 | 18.16 | 1246470 |
| 1730155200 | 18.48 | 0.16 | 0.87 | 18.4 | 18.76 | 18.4 | 1141446 |
| 1729896000 | 18.32 | -0.28 | -1.51 | 18.45 | 18.8 | 18.125 | 1536127 |
| 1729809600 | 18.6 | 0.28 | 1.53 | 18.48 | 18.65 | 18.03 | 1938099 |
| 1729723200 | 18.32 | -0.37 | -1.98 | 18.5 | 18.64 | 18 | 1195609 |
| 1729636800 | 18.69 | -0.18 | -0.95 | 18.87 | 18.9 | 18.5 | 1266688 |
| 1729550400 | 18.87 | -0.78 | -3.97 | 19.6 | 19.785 | 18.86 | 1702491 |
| 1729291200 | 19.65 | -0.11 | -0.56 | 19.99 | 20.02 | 19.57 | 1103003 |
| 1729204800 | 19.76 | -0.1 | -0.50 | 19.99 | 20.1 | 19.49 | 1308771 |
| 1729118400 | 19.86 | 0.35 | 1.79 | 19.85 | 20.29 | 19.63 | 1471215 |
| 1729032000 | 19.51 | -0.45 | -2.25 | 19.85 | 20.12 | 19.51 | 1803247 |
| 1728945600 | 19.96 | -0.42 | -2.06 | 20.23 | 20.27 | 19.71 | 1398051 |
| 1728686400 | 20.38 | 0.6 | 3.03 | 19.7 | 20.485 | 19.7 | 1431318 |
| 1728600000 | 19.78 | 0.12 | 0.61 | 19.56 | 19.97 | 19.5186 | 923939 |
| 1728513600 | 19.66 | 0.12 | 0.61 | 19.59 | 20.13 | 19.495 | 1156391 |
| 1728427200 | 19.54 | -0.53 | -2.64 | 19.59 | 19.665 | 19 | 1322237 |
| 1728340800 | 20.07 | 0.5 | 2.55 | 19.75 | 20.29 | 19.7242 | 1409650 |
| 1728081600 | 19.57 | 0.34 | 1.77 | 19.85 | 19.94 | 19.31 | 1973405 |
| 1727995200 | 19.23 | -0.48 | -2.44 | 19.5 | 19.54 | 19.16 | 1269681 |
| 1727908800 | 19.71 | 0 | 0.00 | 19.745 | 20.08 | 19.63 | 856010 |
| 1727822400 | 19.71 | -0.61 | -3.00 | 20.24 | 20.34 | 19.47 | 1208298 |
| 1727735520 | 20.32 | -0.4 | -1.93 | 20.6 | 20.7 | 20.115 | 1336825 |
| 1727476800 | 20.72 | -0.08 | -0.38 | 20.99 | 21.27 | 20.59 | 1575857 |
| 1727390400 | 20.8 | 2.11 | 11.29 | 19.35 | 20.8 | 19.27 | 2046669 |
| 1727304000 | 18.69 | -0.86 | -4.40 | 19.47 | 19.47 | 18.57 | 1527695 |
| 1727217600 | 19.55 | 0.78 | 4.16 | 19.2 | 19.925 | 18.88 | 1538016 |
| 1727131200 | 18.77 | 0.07 | 0.37 | 18.78 | 19.1 | 18.38 | 1886959 |
| 1726872000 | 18.7 | -0.54 | -2.81 | 19.1 | 19.135 | 18.56 | 1781252 |
| 1726785600 | 19.24 | 0.76 | 4.11 | 19.1 | 19.39 | 19.05 | 1016982 |
| 1726699200 | 18.48 | 0 | 0.00 | 18.48 | 19.17 | 18.27 | 1201723 |
| 1726612800 | 18.48 | 0.44 | 2.44 | 18.26 | 18.56 | 18.135 | 1256182 |
| 1726526400 | 18.04 | 0.09 | 0.50 | 18.01 | 18.38 | 17.87 | 1503819 |
| 1726267200 | 17.95 | 0.8 | 4.66 | 17.45 | 18.095 | 17.45 | 1274765 |
| 1726180800 | 17.15 | 0.13 | 0.76 | 16.91 | 17.24 | 16.585 | 1062165 |
| 1726094400 | 17.02 | 0.23 | 1.37 | 16.85 | 17.04 | 16.18 | 1813490 |
| 1726008000 | 16.79 | -0.31 | -1.81 | 16.93 | 17 | 16.559999 | 1280677 |
| 1725921600 | 17.1 | -0.37 | -2.12 | 17.48 | 17.63 | 16.745 | 2241440 |
| 1725662400 | 17.47 | -1.03 | -5.57 | 18.5782 | 18.66 | 17.45 | 1467670 |
| 1725576000 | 18.5 | -0.03 | -0.16 | 18.5 | 18.79 | 18.35 | 1109969 |
| 1725489600 | 18.53 | -0.1 | -0.54 | 18.63 | 18.93 | 18.35 | 1474196 |
| 1725403200 | 18.63 | -0.81 | -4.17 | 18.86 | 18.94 | 18.45 | 1737704 |
| 1725057600 | 19.44 | 0.1 | 0.52 | 19.51 | 19.59 | 19.15 | 937477 |
| 1724971200 | 19.34 | 0.35 | 1.84 | 19.15 | 19.6 | 18.9 | 1026317 |
| 1724884800 | 18.99 | -0.38 | -1.96 | 19.2 | 19.25 | 18.74 | 1313177 |
| 1724798400 | 19.37 | -0.14 | -0.72 | 19.39 | 19.5 | 19.12 | 688991 |
| 1724712000 | 19.51 | 0.21 | 1.09 | 19.58 | 19.955 | 19.445 | 888188 |
| 1724452800 | 19.3 | 0.94 | 5.12 | 18.57 | 19.37 | 18.56 | 951457 |
| 1724366400 | 18.36 | -0.34 | -1.82 | 18.75 | 18.855 | 18.36 | 910005 |
| 1724280000 | 18.7 | 0.49 | 2.69 | 18.47 | 18.72 | 18.22 | 790451 |
| 1724193600 | 18.21 | -0.33 | -1.78 | 18.54 | 18.585 | 18.14 | 1030175 |
| 1724107200 | 18.54 | -0.11 | -0.59 | 18.71 | 18.78 | 18.5097 | 786566 |
| 1723848000 | 18.65 | -0.08 | -0.43 | 18.545 | 18.77 | 18.4 | 1029810 |
| 1723761600 | 18.73 | 0.47 | 2.57 | 18.24 | 18.9132 | 18.16 | 1078939 |
| 1723675200 | 18.26 | 0.08 | 0.44 | 18.31 | 18.68 | 18.1835 | 1264544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
