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 | -0.74 | -2.82227307399 | 26.22 | 26.34 | 25.05 | 24324286 | 25.55735823 | SP |
| 4 | 0.73 | 2.94949494949 | 24.75 | 26.58 | 24.59 | 23710332 | 25.55768869 | SP |
| 12 | 0.01 | 0.0392618767177 | 25.47 | 26.75 | 22.26 | 23781893 | 24.45726584 | SP |
| 26 | -4.88 | -16.0737812912 | 30.36 | 30.83 | 22.26 | 20591370 | 26.43360949 | SP |
| 52 | -7.85 | -23.5523552355 | 33.33 | 34.13 | 22.26 | 20679886 | 28.29889768 | SP |
| 156 | -6.87 | -21.2364760433 | 32.35 | 39.59 | 22.26 | 23747828 | 30.26182815 | SP |
| 260 | -14.53 | -36.3159210197 | 40.01 | 42.05 | 20.14 | 25846648 | 31.12013054 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 25.28 | 0.22 | 0.88 | 25.31 | 25.4 | 25.2 | 23896645 |
| 1740439800 | 25.06 | -0.41 | -1.61 | 25.58 | 25.67 | 25.05 | 23346706 |
| 1740180600 | 25.47 | -0.73 | -2.79 | 25.84 | 25.8607 | 25.385 | 37561408 |
| 1740094200 | 26.2 | 0.11 | 0.42 | 26.13 | 26.3293 | 26.1 | 17374785 |
| 1740007800 | 26.09 | -0.3 | -1.14 | 26.22 | 26.34 | 26.01 | 19440813 |
| 1739921400 | 26.39 | 0.02 | 0.08 | 26.34 | 26.58 | 26.34 | 24884992 |
| 1739575800 | 26.37 | 0.91 | 3.57 | 25.96 | 26.455 | 25.925 | 32495300 |
| 1739489400 | 25.46 | 0.12 | 0.47 | 25.155 | 25.485 | 25.13 | 16051484 |
| 1739403000 | 25.34 | -0.45 | -1.74 | 25.5 | 25.515 | 25.275 | 29783843 |
| 1739316600 | 25.79 | 0.21 | 0.82 | 25.84 | 25.87 | 25.67 | 12674977 |
| 1739230200 | 25.58 | 0.36 | 1.43 | 25.5 | 25.67 | 25.4 | 16933638 |
| 1738971000 | 25.22 | -0.55 | -2.13 | 25.75 | 25.75 | 25.18 | 28133275 |
| 1738884600 | 25.77 | 0.34 | 1.34 | 25.57 | 25.775 | 25.49 | 18207578 |
| 1738798200 | 25.43 | -0.02 | -0.08 | 25.24 | 25.525 | 25.19 | 19338754 |
| 1738711800 | 25.45 | 0.07 | 0.28 | 25.2 | 25.62 | 25.19 | 22962479 |
| 1738625400 | 25.38 | 0.05 | 0.20 | 25.01 | 25.48 | 24.93 | 31316172 |
| 1738366200 | 25.33 | -0.04 | -0.16 | 25.595 | 25.725 | 25.3225 | 33561105 |
| 1738279800 | 25.37 | 0.7 | 2.84 | 24.85 | 25.55 | 24.795 | 32574182 |
| 1738193400 | 24.67 | -0.11 | -0.44 | 24.75 | 24.8789 | 24.59 | 15687128 |
| 1738107000 | 24.78 | 0.14 | 0.57 | 24.66 | 24.805 | 24.62 | 17083347 |
| 1738020600 | 24.64 | 0.3 | 1.23 | 24.38 | 24.69 | 24.315 | 19723566 |
| 1737761400 | 24.34 | 0.16 | 0.66 | 24.35 | 24.515 | 24.265 | 21916814 |
| 1737675000 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1737588600 | 24.18 | 0.34 | 1.43 | 24.04 | 24.365 | 24.04 | 23247173 |
| 1737502200 | 23.84 | 0.29 | 1.23 | 23.705 | 23.91 | 23.62 | 16439064 |
| 1737156600 | 23.55 | 0.18 | 0.77 | 23.47 | 23.7887 | 23.415 | 24012383 |
| 1737070200 | 23.37 | -0.41 | -1.72 | 23.58 | 23.615 | 23.21 | 23970774 |
| 1736983800 | 23.78 | 0.81 | 3.53 | 23.42 | 23.81 | 23.215 | 20593273 |
| 1736897400 | 22.97 | 0.16 | 0.70 | 22.86 | 23.0617 | 22.7921 | 12784246 |
| 1736811000 | 22.81 | 0.12 | 0.53 | 22.7 | 22.9 | 22.625 | 13623492 |
| 1736551800 | 22.69 | -0.18 | -0.79 | 22.8 | 22.875 | 22.61 | 14455272 |
| 1736379000 | 22.87 | -0.31 | -1.34 | 22.92 | 22.92 | 22.765 | 16344518 |
| 1736292600 | 23.18 | 0.34 | 1.49 | 23.23 | 23.41 | 23.08 | 28037619 |
| 1736206200 | 22.84 | 0.39 | 1.74 | 22.87 | 23.08 | 22.76 | 21962230 |
| 1735947000 | 22.45 | -0.26 | -1.14 | 22.68 | 22.72 | 22.4101 | 14309560 |
| 1735860600 | 22.71 | 0.2 | 0.89 | 22.3 | 22.84 | 22.26 | 18352586 |
| 1735687800 | 22.51 | -0.1 | -0.44 | 22.6 | 22.6 | 22.45 | 10344140 |
| 1735601400 | 22.61 | 0.05 | 0.22 | 22.62 | 22.725 | 22.455 | 22126538 |
| 1735342200 | 22.56 | -0.16 | -0.70 | 22.56 | 22.73 | 22.49 | 19010133 |
| 1735255800 | 22.72 | -0.04 | -0.18 | 22.69 | 22.92 | 22.6 | 14230110 |
| 1735077840 | 22.76 | 0.14 | 0.62 | 22.75 | 22.88 | 22.56 | 4714758 |
| 1734996600 | 22.62 | -0.47 | -2.04 | 22.82 | 22.8583 | 22.6 | 30375506 |
| 1734737400 | 23.09 | 0.26 | 1.14 | 23 | 23.3 | 22.94 | 43308731 |
| 1734651000 | 22.83 | 0.43 | 1.92 | 22.87 | 23.1 | 22.79 | 47385692 |
| 1734564600 | 22.4 | -1.6 | -6.67 | 23.55 | 23.6 | 22.26 | 66655355 |
| 1734478200 | 24 | -0.7 | -2.83 | 23.59 | 24.2 | 23.38 | 40390332 |
| 1734391800 | 24.7 | -0.55 | -2.18 | 25.14 | 25.225 | 24.694 | 32054333 |
| 1734132600 | 25.25 | -0.48 | -1.87 | 25.63 | 25.655 | 25.22 | 25227328 |
| 1734046200 | 25.73 | -0.78 | -2.94 | 26.17 | 26.21 | 25.51 | 40876436 |
| 1733959800 | 26.51 | 0.7 | 2.71 | 26 | 26.75 | 25.68 | 48697514 |
| 1733873400 | 25.81 | 0.28 | 1.10 | 25.87 | 25.93 | 25.71 | 16924135 |
| 1733787000 | 25.53 | 0.26 | 1.03 | 25.65 | 25.86 | 25.53 | 13033659 |
| 1733527800 | 25.27 | -0.61 | -2.36 | 25.77 | 25.77 | 25.255 | 22627904 |
| 1733441400 | 25.88 | 0.43 | 1.69 | 26.01 | 26.19 | 25.855 | 17601639 |
| 1733355000 | 25.45 | 0.05 | 0.20 | 25.47 | 25.645 | 25.355 | 15439752 |
| 1733268600 | 25.4 | 0.16 | 0.63 | 25.35 | 25.47 | 25.15 | 15502196 |
| 1733182200 | 25.24 | -0.28 | -1.10 | 25.22 | 25.405 | 25.075 | 26043994 |
| 1732917840 | 25.52 | -0.94 | -3.55 | 25.19 | 25.81 | 25.075 | 47931560 |
| 1732750200 | 26.46 | -1 | -3.64 | 27.43 | 27.49 | 26.45 | 39535228 |
| 1732663800 | 27.46 | 0.04 | 0.15 | 27.58 | 27.69 | 27.395 | 17129381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
