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 | -1.19 | -5.37003610108 | 22.16 | 22.54 | 20.53 | 5747126 | 21.74154435 | CS |
| 4 | -0.35 | -1.64165103189 | 21.32 | 22.54 | 20.53 | 4066873 | 21.70199883 | CS |
| 12 | -1.85 | -8.1069237511 | 22.82 | 22.84 | 20.53 | 3802448 | 21.93244442 | CS |
| 26 | -1.1 | -4.98414136837 | 22.07 | 23.43 | 20.04 | 3598174 | 21.91418331 | CS |
| 52 | -3.56 | -14.5128414187 | 24.53 | 25.07 | 20.04 | 3404136 | 22.37491639 | CS |
| 156 | -8.37 | -28.527607362 | 29.34 | 34.65 | 20.04 | 2868062 | 25.78728006 | CS |
| 260 | -29.03 | -58.06 | 50 | 55.48 | 19.61 | 2683696 | 26.50843246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734043200 | 20.97 | -0.54 | -2.51 | 21.49 | 21.52 | 20.88 | 8410612 |
| 1733956800 | 21.51 | -0.84 | -3.76 | 21.9 | 21.94 | 21.47 | 6439105 |
| 1733870400 | 22.35 | 0.02 | 0.09 | 22.34 | 22.36 | 21.91 | 5043738 |
| 1733784000 | 22.33 | 0.08 | 0.36 | 22.26 | 22.54 | 22.15 | 5191917 |
| 1733524800 | 22.25 | 0.13 | 0.59 | 22.16 | 22.3 | 22.1 | 3650259 |
| 1733438400 | 22.12 | 0.05 | 0.23 | 22.1 | 22.32 | 22.05 | 3481090 |
| 1733352000 | 22.07 | 0.03 | 0.14 | 22 | 22.1 | 21.86 | 3574184 |
| 1733265600 | 22.04 | 0.14 | 0.64 | 21.97 | 22.15 | 21.96 | 4123392 |
| 1733179200 | 21.9 | 0.1 | 0.46 | 21.81 | 21.95 | 21.67 | 3536347 |
| 1732920000 | 21.8 | 0.01 | 0.05 | 21.76 | 21.82 | 21.69 | 2134528 |
| 1732833600 | 21.79 | 0.06 | 0.28 | 21.72 | 21.86 | 21.72 | 1181320 |
| 1732747200 | 21.73 | 0.31 | 1.45 | 21.4 | 21.76 | 21.4 | 3072082 |
| 1732660800 | 21.42 | -0.22 | -1.02 | 21.55 | 21.78 | 21.31 | 5039767 |
| 1732574400 | 21.64 | 0.38 | 1.79 | 21.32 | 21.68 | 21.26 | 5414104 |
| 1732315200 | 21.26 | -0.12 | -0.56 | 21.45 | 21.53 | 21.16 | 4098894 |
| 1732228800 | 21.38 | -0.29 | -1.34 | 21.58 | 21.62 | 21.2 | 4884431 |
| 1732142400 | 21.67 | 0.02 | 0.09 | 21.64 | 21.72 | 21.53 | 3131727 |
| 1732056000 | 21.65 | 0.02 | 0.09 | 21.49 | 21.67 | 21.4 | 2999013 |
| 1731969600 | 21.63 | 0.24 | 1.12 | 21.35 | 21.78 | 21.35 | 3533858 |
| 1731710400 | 21.39 | 0.05 | 0.23 | 21.32 | 21.47 | 21.23 | 2397100 |
| 1731624000 | 21.34 | -0.47 | -2.15 | 21.8 | 21.95 | 21.32 | 4270956 |
| 1731537600 | 21.81 | -0.07 | -0.32 | 21.88 | 22.05 | 21.78 | 3037039 |
| 1731451200 | 21.88 | -0.07 | -0.32 | 21.96 | 22 | 21.54 | 4571616 |
| 1731364800 | 21.95 | 0.14 | 0.64 | 21.79 | 22.1 | 21.72 | 3579468 |
| 1731105600 | 21.81 | 0.79 | 3.76 | 21.8 | 22.14 | 21.62 | 6629755 |
| 1731019200 | 21.02 | -0.03 | -0.14 | 21.19 | 21.2 | 20.88 | 4879195 |
| 1730932800 | 21.05 | -0.56 | -2.59 | 21.55 | 21.55 | 20.9 | 11102678 |
| 1730846400 | 21.61 | -0.21 | -0.96 | 21.79 | 21.8 | 21.6 | 5229353 |
| 1730760000 | 21.82 | -0.08 | -0.37 | 21.78 | 21.94 | 21.55 | 4842415 |
| 1730497200 | 21.9 | -0.11 | -0.50 | 22 | 22.11 | 21.74 | 2999218 |
| 1730410800 | 22.01 | -0.09 | -0.41 | 22.05 | 22.19 | 21.99 | 2953161 |
| 1730324400 | 22.1 | -0.22 | -0.99 | 22.21 | 22.33 | 22.06 | 2475628 |
| 1730238000 | 22.32 | -0.13 | -0.58 | 22.31 | 22.39 | 22.13 | 5010235 |
| 1730151600 | 22.45 | 0.45 | 2.05 | 22.16 | 22.51 | 22.09 | 3977387 |
| 1729892400 | 22 | -0.08 | -0.36 | 22.08 | 22.13 | 21.86 | 2813249 |
| 1729806000 | 22.08 | -0.29 | -1.30 | 22.21 | 22.39 | 21.96 | 8184016 |
| 1729719600 | 22.37 | 0.01 | 0.04 | 22.32 | 22.44 | 22.22 | 1726672 |
| 1729633200 | 22.36 | -0.05 | -0.22 | 22.38 | 22.4 | 22.2 | 2381073 |
| 1729546800 | 22.41 | -0.16 | -0.71 | 22.58 | 22.64 | 22.34 | 2365191 |
| 1729287600 | 22.57 | 0.02 | 0.09 | 22.55 | 22.68 | 22.52 | 1607475 |
| 1729201200 | 22.55 | 0.23 | 1.03 | 22.3 | 22.59 | 22.28 | 2567023 |
| 1729114800 | 22.32 | 0.08 | 0.36 | 22.25 | 22.41 | 22.25 | 2166394 |
| 1729028400 | 22.24 | -0.04 | -0.18 | 22.17 | 22.43 | 22.17 | 2014517 |
| 1728682800 | 22.28 | 0.2 | 0.91 | 22.07 | 22.37 | 22.03 | 1993117 |
| 1728596400 | 22.08 | -0.03 | -0.14 | 22.09 | 22.2 | 21.96 | 3441697 |
| 1728510000 | 22.11 | 0.06 | 0.27 | 22 | 22.12 | 21.97 | 1952580 |
| 1728423600 | 22.05 | -0.11 | -0.50 | 22.14 | 22.23 | 21.96 | 2509338 |
| 1728337200 | 22.16 | 0.05 | 0.23 | 22.16 | 22.2 | 22 | 3770540 |
| 1728078000 | 22.11 | -0.17 | -0.76 | 22.32 | 22.4 | 22.09 | 2592072 |
| 1727991600 | 22.28 | -0.2 | -0.89 | 22.44 | 22.51 | 22.22 | 3113276 |
| 1727905200 | 22.48 | -0.17 | -0.75 | 22.59 | 22.62 | 22.35 | 3221664 |
| 1727818800 | 22.65 | -0.04 | -0.18 | 22.71 | 22.76 | 22.52 | 1938871 |
| 1727732400 | 22.69 | 0.03 | 0.13 | 22.75 | 22.76 | 22.54 | 2101475 |
| 1727473200 | 22.66 | 0.19 | 0.85 | 22.39 | 22.75 | 22.39 | 2909073 |
| 1727386800 | 22.47 | 0.22 | 0.99 | 22.3 | 22.53 | 22.23 | 2153806 |
| 1727300400 | 22.25 | -0.16 | -0.71 | 22.47 | 22.48 | 22.17 | 2165840 |
| 1727214000 | 22.41 | -0.11 | -0.49 | 22.47 | 22.49 | 22.35 | 1727408 |
| 1727127600 | 22.52 | -0.23 | -1.01 | 22.71 | 22.74 | 22.41 | 2983403 |
| 1726868400 | 22.75 | -0.11 | -0.48 | 22.82 | 22.84 | 22.59 | 13049094 |
| 1726782000 | 22.86 | 0 | 0.00 | 22.92 | 23.02 | 22.72 | 3005506 |
| 1726695600 | 22.86 | -0.08 | -0.35 | 22.9 | 23.03 | 22.8 | 2801299 |
| 1726609200 | 22.94 | -0.09 | -0.39 | 23.05 | 23.17 | 22.84 | 2674490 |
| 1726522800 | 23.03 | 0.02 | 0.09 | 23 | 23.2 | 22.97 | 2581592 |
| 1726263600 | 23.01 | -0.05 | -0.22 | 23.06 | 23.43 | 22.86 | 3369614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
