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 | 1.2 | 4.24028268551 | 28.3 | 29.68 | 26.91 | 6190280 | 28.48226773 | CS |
| 4 | 3.16 | 11.9969627942 | 26.34 | 29.68 | 25.76 | 3994884 | 27.86236487 | CS |
| 12 | 2.91 | 10.9439638962 | 26.59 | 29.68 | 23.88 | 3509943 | 26.44373976 | CS |
| 26 | 9.57 | 48.0180632213 | 19.93 | 29.68 | 18.535 | 4142325 | 24.55069009 | CS |
| 52 | 10.9 | 58.6021505376 | 18.6 | 29.68 | 17.51 | 4778933 | 21.97086904 | CS |
| 156 | 22.25 | 306.896551724 | 7.25 | 29.68 | 5.475 | 6466072 | 12.59393534 | CS |
| 260 | 1.53 | 5.47014658563 | 27.97 | 29.68 | 4.49 | 6453735 | 11.8205981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 29.5 | 0.49 | 1.69 | 29.57 | 29.68 | 29.16 | 5127323 |
| 1722379200 | 29.01 | -0.34 | -1.16 | 29.45 | 29.58 | 28.86 | 5883300 |
| 1722292800 | 29.35 | 0.48 | 1.66 | 28.93 | 29.41 | 28.7 | 5296008 |
| 1722033600 | 28.87 | 0.49 | 1.73 | 28.6 | 29.18 | 28.48 | 4889333 |
| 1721947200 | 28.38 | 1.09 | 3.99 | 27.25 | 29.24 | 27.25 | 7247078 |
| 1721860800 | 27.29 | -0.96 | -3.40 | 28.26 | 28.37 | 27.215 | 7358182 |
| 1721774400 | 28.25 | 0.16 | 0.55 | 27.94 | 28.53 | 27.86 | 2973464 |
| 1721688000 | 28.095 | -0.06 | -0.20 | 28 | 28.285 | 27.94 | 1927150 |
| 1721428800 | 28.15 | 0.51 | 1.85 | 27.66 | 28.488 | 27.63 | 4385664 |
| 1721342400 | 27.64 | 0.22 | 0.80 | 27.5 | 27.92 | 27.485 | 3227360 |
| 1721256000 | 27.42 | -0.58 | -2.07 | 27.97 | 28.21 | 27.3 | 4822262 |
| 1721169600 | 28 | -0.28 | -0.99 | 28.15 | 28.54 | 27.94 | 5060407 |
| 1721083200 | 28.28 | 1.61 | 6.04 | 27.16 | 28.3 | 26.895 | 6142016 |
| 1720824000 | 26.67 | -0.29 | -1.08 | 27.01 | 27.08 | 26.645 | 2715017 |
| 1720737600 | 26.96 | 0.46 | 1.74 | 26.85 | 27.0099 | 26.33 | 2394899 |
| 1720651200 | 26.5 | 0.53 | 2.04 | 26.08 | 26.54 | 25.99 | 2757920 |
| 1720564800 | 25.97 | -0.2 | -0.76 | 26.07 | 26.24 | 25.85 | 2921736 |
| 1720478400 | 26.17 | 0.18 | 0.69 | 25.83 | 26.18 | 25.81 | 1898534 |
| 1720219200 | 25.99 | -0.28 | -1.07 | 26.29 | 26.42 | 25.76 | 1451552 |
| 1720040640 | 26.27 | 0.08 | 0.31 | 26.34 | 26.575 | 26.19 | 1129351 |
| 1719960000 | 26.19 | -0.07 | -0.27 | 26.48 | 26.76 | 26.17 | 3608973 |
| 1719873600 | 26.26 | 0.11 | 0.42 | 26.34 | 26.4 | 25.98 | 2591376 |
| 1719614400 | 26.15 | 0.22 | 0.85 | 26.07 | 26.31 | 25.89 | 7359211 |
| 1719528000 | 25.93 | 0.23 | 0.89 | 25.83 | 26 | 25.59 | 3451370 |
| 1719441600 | 25.7 | -0.14 | -0.54 | 25.81 | 25.9 | 25.405 | 3931401 |
| 1719355200 | 25.84 | 0.28 | 1.10 | 25.32 | 25.91 | 25.32 | 3390057 |
| 1719268800 | 25.56 | 0.58 | 2.32 | 24.92 | 25.655 | 24.8 | 5596857 |
| 1719009600 | 24.98 | 0.27 | 1.09 | 24.64 | 25.02 | 24.49 | 5271430 |
| 1718923200 | 24.71 | 0.07 | 0.28 | 24.72 | 25.205 | 24.57 | 3043070 |
| 1718750400 | 24.64 | 0.29 | 1.19 | 24.47 | 24.83 | 24.42 | 2663235 |
| 1718664000 | 24.35 | 0.1 | 0.41 | 24.27 | 24.5 | 24.04 | 3243418 |
| 1718404800 | 24.25 | -0.23 | -0.94 | 24.45 | 24.48 | 23.94 | 3019580 |
| 1718318400 | 24.48 | -0.44 | -1.77 | 24.72 | 24.845 | 24.235 | 2260531 |
| 1718232000 | 24.92 | 0.27 | 1.10 | 24.88 | 25.19 | 24.68 | 2484691 |
| 1718145600 | 24.65 | -0.26 | -1.04 | 24.62 | 24.82 | 24.38 | 1959592 |
| 1718059200 | 24.91 | 0.64 | 2.64 | 24.61 | 24.94 | 24.39 | 3465086 |
| 1717800000 | 24.27 | -0.1 | -0.41 | 24.14 | 24.54 | 24.08 | 2620480 |
| 1717713600 | 24.37 | 0.09 | 0.37 | 24.37 | 24.575 | 24.12 | 3286133 |
| 1717627200 | 24.28 | -0.04 | -0.16 | 24.25 | 24.44 | 24.12 | 2114557 |
| 1717540800 | 24.32 | -0.18 | -0.73 | 24.5 | 24.52 | 23.88 | 4318425 |
| 1717454400 | 24.5 | -1.69 | -6.45 | 26.32 | 26.45 | 24.28 | 5681771 |
| 1717195200 | 26.19 | 0.06 | 0.23 | 25.97 | 26.3593 | 25.9 | 4142679 |
| 1717108800 | 26.13 | 0.27 | 1.04 | 25.86 | 26.175 | 25.8 | 2686173 |
| 1717022400 | 25.86 | -0.42 | -1.60 | 26.09 | 26.34 | 25.6 | 3377404 |
| 1716936000 | 26.28 | 0.44 | 1.70 | 26.08 | 26.34 | 25.79 | 2701103 |
| 1716590400 | 25.84 | 0.25 | 0.98 | 25.75 | 26.02 | 25.7 | 2684322 |
| 1716504000 | 25.59 | 0.2 | 0.79 | 25.56 | 25.94 | 25.47 | 4217283 |
| 1716417600 | 25.39 | -1.2 | -4.51 | 26.52 | 26.58 | 25.21 | 4620555 |
| 1716331200 | 26.59 | -0.33 | -1.23 | 26.8 | 27.05 | 26.195 | 3499965 |
| 1716244800 | 26.92 | 0.43 | 1.62 | 26.55 | 27.22 | 26.47 | 4312118 |
| 1715985600 | 26.49 | 0.02 | 0.08 | 26.68 | 26.83 | 26.47 | 2474688 |
| 1715899200 | 26.47 | -0.1 | -0.38 | 26.48 | 26.665 | 26.34 | 2126590 |
| 1715812800 | 26.57 | -0.12 | -0.45 | 26.73 | 26.89 | 26.175 | 3062123 |
| 1715726400 | 26.69 | 0.27 | 1.02 | 26.33 | 26.73 | 26.1676 | 1928225 |
| 1715640000 | 26.42 | -0.18 | -0.68 | 26.75 | 26.92 | 26.42 | 1837822 |
| 1715380800 | 26.6 | -0.23 | -0.86 | 27.01 | 27.14 | 26.42 | 2541108 |
| 1715294400 | 26.83 | 0.23 | 0.86 | 26.79 | 27.3 | 26.75 | 3011597 |
| 1715208000 | 26.6 | -0.12 | -0.45 | 26.59 | 26.78 | 26.52 | 3237939 |
| 1715121600 | 26.72 | 0.36 | 1.37 | 26.38 | 26.88 | 26.28 | 3130120 |
| 1715035200 | 26.36 | 0.4 | 1.54 | 26.18 | 26.67 | 26.175 | 3002222 |
| 1714776000 | 25.96 | 0.03 | 0.12 | 25.98 | 26.07 | 25.68 | 2153014 |
| 1714689600 | 25.93 | 0.57 | 2.25 | 25.72 | 26.165 | 25.55 | 2807923 |
| 1714603200 | 25.36 | -0.26 | -1.01 | 25.69 | 26.095 | 25.27 | 4547329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
