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 | 4.61 | 16.9050238357 | 27.27 | 31.88 | 27.15 | 2079322 | 28.83933291 | CS |
| 4 | 4.38 | 15.9272727273 | 27.5 | 31.88 | 26.495 | 1955444 | 27.69234036 | CS |
| 12 | 7.47 | 30.6022122081 | 24.41 | 31.88 | 23.85 | 2519816 | 26.21909255 | CS |
| 26 | 10.42 | 48.5554520037 | 21.46 | 31.88 | 21.29 | 2568355 | 25.12077682 | CS |
| 52 | 9.75 | 44.0578400362 | 22.13 | 31.88 | 19.07 | 2685055 | 22.95245762 | CS |
| 156 | 20.34 | 176.256499133 | 11.54 | 31.88 | 11.42 | 3021126 | 18.79261834 | CS |
| 260 | 23.95 | 302.017654477 | 7.93 | 31.88 | 3.75 | 3471067 | 14.59239693 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 30.04 | 0.63 | 2.14 | 29.76 | 30.215 | 29.41 | 2553015 |
| 1726699200 | 29.41 | 0.9 | 3.16 | 28.5 | 29.625 | 28.43 | 2590925 |
| 1726612800 | 28.51 | 0.47 | 1.68 | 28.17 | 28.56 | 28.105 | 1533096 |
| 1726526400 | 28.04 | 0.7 | 2.56 | 27.49 | 28.065 | 27.29 | 2197005 |
| 1726267200 | 27.34 | 0.29 | 1.07 | 27.27 | 27.52 | 27.15 | 1522570 |
| 1726180800 | 27.05 | 0.03 | 0.11 | 27.12 | 27.41 | 26.85 | 1563748 |
| 1726094400 | 27.02 | 0.25 | 0.93 | 26.78 | 27.24 | 26.58 | 1496222 |
| 1726008000 | 26.77 | 0.05 | 0.19 | 26.81 | 26.855 | 26.495 | 1833327 |
| 1725921600 | 26.72 | -0.31 | -1.15 | 26.91 | 27.055 | 26.55 | 2586967 |
| 1725662400 | 27.03 | -0.36 | -1.31 | 27.39 | 27.5 | 26.905 | 3087633 |
| 1725576000 | 27.39 | 0.24 | 0.88 | 27.39 | 27.57 | 27.03 | 2681521 |
| 1725489600 | 27.15 | 0.03 | 0.11 | 27.21 | 27.475 | 27.045 | 1590437 |
| 1725403200 | 27.12 | -0.55 | -1.99 | 27.25 | 27.31 | 26.6 | 2263223 |
| 1725057600 | 27.67 | -0.27 | -0.97 | 27.88 | 27.96 | 27.6 | 1896849 |
| 1724971200 | 27.94 | 0.38 | 1.38 | 27.62 | 28.23 | 27.43 | 1539676 |
| 1724884800 | 27.56 | 0.09 | 0.33 | 27.3 | 27.615 | 27.3 | 1471833 |
| 1724798400 | 27.47 | -0.14 | -0.51 | 27.46 | 27.64 | 27.29 | 1493681 |
| 1724712000 | 27.61 | 0.14 | 0.51 | 27.66 | 27.96 | 27.56 | 1547006 |
| 1724452800 | 27.47 | 0.47 | 1.74 | 27.5 | 27.505 | 27.19 | 1704703 |
| 1724366400 | 27 | 0.25 | 0.93 | 26.81 | 27.1 | 26.58 | 1695736 |
| 1724280000 | 26.75 | -0.14 | -0.52 | 27.14 | 27.16 | 26.45 | 2064008 |
| 1724193600 | 26.89 | -0.53 | -1.93 | 27.29 | 27.39 | 26.6697 | 2154638 |
| 1724107200 | 27.42 | 0.67 | 2.50 | 26.87 | 27.43 | 26.825 | 1986684 |
| 1723848000 | 26.75 | 0.12 | 0.45 | 26.48 | 26.865 | 26.43 | 1296067 |
| 1723761600 | 26.63 | 0.28 | 1.06 | 25.95 | 26.755 | 25.88 | 2608870 |
| 1723675200 | 26.35 | 0.08 | 0.30 | 26.44 | 26.485 | 26.2 | 1397406 |
| 1723588800 | 26.27 | -0.25 | -0.94 | 26.4 | 26.49 | 26.125 | 3030264 |
| 1723502400 | 26.52 | 0.54 | 2.08 | 26.11 | 26.61 | 26.1 | 2415515 |
| 1723243200 | 25.98 | 0.05 | 0.19 | 25.87 | 26.09 | 25.68 | 1844074 |
| 1723156800 | 25.93 | 1.34 | 5.45 | 24.75 | 26.01 | 24.65 | 3185798 |
| 1723070400 | 24.59 | 0.17 | 0.70 | 24.91 | 25.01 | 24.55 | 1957131 |
| 1722984000 | 24.42 | 0.32 | 1.33 | 24.23 | 24.9 | 23.99 | 3171065 |
| 1722897600 | 24.1 | -0.79 | -3.17 | 24.01 | 24.38 | 23.85 | 2857317 |
| 1722638400 | 24.89 | -1.34 | -5.11 | 25.83 | 25.89 | 24.64 | 4244051 |
| 1722552000 | 26.23 | -0.24 | -0.91 | 26.47 | 26.69 | 26.07 | 3311843 |
| 1722465600 | 26.47 | -0.2 | -0.75 | 27.04 | 27.33 | 26.44 | 3562061 |
| 1722379200 | 26.67 | 0.9 | 3.49 | 25.79 | 26.79 | 25.79 | 4375389 |
| 1722292800 | 25.77 | 0.42 | 1.66 | 25.31 | 25.8 | 25.31 | 3170296 |
| 1722033600 | 25.35 | 0.34 | 1.36 | 25.34 | 25.58 | 24.72 | 4806598 |
| 1721947200 | 25.01 | 0.12 | 0.48 | 25.75 | 26.16 | 24.765 | 5450131 |
| 1721860800 | 24.89 | -0.57 | -2.24 | 25.44 | 25.79 | 24.86 | 5031512 |
| 1721774400 | 25.46 | -0.37 | -1.43 | 25.8 | 25.8 | 25.21 | 3931823 |
| 1721688000 | 25.83 | 0.02 | 0.08 | 25.91 | 25.965 | 25.64 | 3032409 |
| 1721428800 | 25.81 | -0.12 | -0.46 | 25.75 | 26.135 | 25.57 | 2241844 |
| 1721342400 | 25.93 | 0.04 | 0.15 | 25.96 | 26.17 | 25.75 | 2442997 |
| 1721256000 | 25.89 | -0.49 | -1.86 | 26.31 | 26.6 | 25.85 | 2874370 |
| 1721169600 | 26.38 | 0.07 | 0.27 | 26.42 | 26.42 | 26.08 | 2520561 |
| 1721083200 | 26.31 | 0.4 | 1.54 | 26.41 | 26.6 | 26.27 | 3943914 |
| 1720824000 | 25.91 | -0.09 | -0.35 | 26.24 | 26.38 | 25.9 | 2322897 |
| 1720737600 | 26 | 0.44 | 1.72 | 25.79 | 26.01 | 25.485 | 3190634 |
| 1720651200 | 25.56 | 0.1 | 0.39 | 25.54 | 25.66 | 25.38 | 2018551 |
| 1720564800 | 25.46 | 0.3 | 1.19 | 24.99 | 25.74 | 24.95 | 2628883 |
| 1720478400 | 25.16 | 0.63 | 2.57 | 24.68 | 25.28 | 24.61 | 2707157 |
| 1720219200 | 24.53 | -0.28 | -1.13 | 24.76 | 24.8 | 24.35 | 1578084 |
| 1720040640 | 24.81 | 0.21 | 0.85 | 24.69 | 25.05 | 24.57 | 972981 |
| 1719960000 | 24.6 | 0.59 | 2.46 | 24.24 | 24.68 | 24.16 | 2655931 |
| 1719873600 | 24.01 | -0.22 | -0.91 | 24.41 | 24.49 | 23.94 | 1796572 |
| 1719614400 | 24.23 | 0 | 0.00 | 24.23 | 24.23 | 24.23 | 0 |
| 1719528000 | 24.23 | 0.2 | 0.83 | 24.29 | 24.48 | 24.12 | 1904365 |
| 1719441600 | 24.03 | -0.26 | -1.07 | 24.25 | 24.28 | 23.71 | 3609346 |
| 1719355200 | 24.29 | -0.34 | -1.38 | 24.55 | 24.55 | 24.18 | 1394316 |
| 1719268800 | 24.63 | 0.47 | 1.95 | 24.26 | 24.77 | 24.22 | 2416979 |
| 1719009600 | 24.16 | 0.12 | 0.50 | 24.1 | 24.26 | 23.89 | 7941452 |
| 1718923200 | 24.04 | 0.15 | 0.63 | 23.77 | 24.16 | 23.63 | 2422980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
