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 | -1.6 | -5.88884799411 | 27.17 | 27.48 | 23.86 | 21885 | 25.00156846 | CS |
| 4 | -3.5 | -12.0399036808 | 29.07 | 29.39 | 23.86 | 18190 | 27.09401186 | CS |
| 12 | -8.52 | -24.9926664711 | 34.09 | 34.25 | 23.86 | 23560 | 30.08065304 | CS |
| 26 | 3.78 | 17.3474070675 | 21.79 | 35.78 | 20.5 | 15141 | 29.07722984 | CS |
| 52 | 5.99 | 30.5924412666 | 19.58 | 35.78 | 16.1 | 11111 | 25.74045397 | CS |
| 156 | -5.91 | -18.7738246506 | 31.48 | 35.78 | 15.3 | 10639 | 24.86900126 | CS |
| 260 | -0.1 | -0.389559797429 | 25.67 | 35.78 | 15.28 | 10963 | 24.71389534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 25.57 | 1.48 | 6.14 | 24.24 | 25.92 | 24.24 | 28616 |
| 1718750100 | 24.09 | -1.32 | -5.19 | 25.31 | 25.31 | 23.86 | 48052 |
| 1718663700 | 25.41 | -1.08 | -4.08 | 26.21 | 26.43 | 25.39 | 16272 |
| 1718404500 | 26.49 | -0.24 | -0.90 | 26.52 | 26.63 | 26.36 | 12363 |
| 1718318100 | 26.73 | -0.27 | -1.00 | 27.17 | 27.48 | 26.63 | 10851 |
| 1718231700 | 27 | -0.64 | -2.32 | 27.8 | 28.1 | 26.91 | 14549 |
| 1718145300 | 27.64 | -0.21 | -0.75 | 27.82 | 27.88 | 27.235 | 21339 |
| 1718058900 | 27.85 | 0.11 | 0.40 | 27.57 | 28.11 | 27.375 | 14774 |
| 1717799700 | 27.74 | -0.5 | -1.77 | 28.06 | 28.215 | 27.74 | 14455 |
| 1717713300 | 28.24 | 0.47 | 1.69 | 27.82 | 28.2699 | 27.5701 | 24641 |
| 1717626900 | 27.77 | -0.15 | -0.54 | 27.88 | 28.25 | 27.71 | 29999 |
| 1717540500 | 27.92 | -0.07 | -0.25 | 27.58 | 28.42 | 27.4 | 14005 |
| 1717454100 | 27.99 | 0.91 | 3.36 | 27.36 | 29.2396 | 27.135 | 21844 |
| 1717194900 | 27.08 | -0.77 | -2.76 | 27.83 | 28.125 | 26.98 | 7868 |
| 1717108500 | 27.85 | -0.94 | -3.27 | 28.52 | 28.52 | 27.55 | 11256 |
| 1717022100 | 28.79 | 1.31 | 4.77 | 27.24 | 28.81 | 27.24 | 15126 |
| 1716935700 | 27.48 | -0.76 | -2.69 | 28.3 | 28.3 | 27.2 | 25600 |
| 1716590100 | 28.24 | -0.07 | -0.25 | 28.33 | 28.92 | 27.765 | 13184 |
| 1716503700 | 28.31 | -0.75 | -2.58 | 29.07 | 29.39 | 28.04 | 11249 |
| 1716417300 | 29.06 | 0.57 | 2.00 | 28.28 | 29.4 | 28.28 | 18067 |
| 1716330900 | 28.49 | 0.65 | 2.33 | 28.03 | 28.56 | 27.765 | 11935 |
| 1716244500 | 27.84 | -1.79 | -6.04 | 29.65 | 29.65 | 27.61 | 30956 |
| 1715985300 | 29.63 | 0.64 | 2.21 | 28.66 | 30.12 | 28.66 | 14384 |
| 1715898900 | 28.99 | 0.3 | 1.05 | 28.82 | 29.1 | 28.75 | 14102 |
| 1715812500 | 28.69 | 0.53 | 1.88 | 28.33 | 29.185 | 27.83 | 22979 |
| 1715726100 | 28.16 | -0.09 | -0.32 | 28.34 | 28.34 | 27.955 | 9655 |
| 1715639700 | 28.25 | -0.68 | -2.35 | 28.64 | 28.91 | 28.1 | 17810 |
| 1715380500 | 28.93 | -0.22 | -0.75 | 29.15 | 29.6375 | 28.64 | 13230 |
| 1715294100 | 29.15 | -0.02 | -0.07 | 29.35 | 29.67 | 28.4201 | 20468 |
| 1715207700 | 29.17 | 1.11 | 3.96 | 28.06 | 29.295 | 27.89 | 38847 |
| 1715121300 | 28.06 | -3.47 | -11.01 | 31.98 | 31.98 | 28.011 | 39094 |
| 1715034900 | 31.53 | 0.44 | 1.42 | 30.84 | 31.71 | 30.84 | 60360 |
| 1714775700 | 31.09 | 0.13 | 0.42 | 31.41 | 32.45 | 30.59 | 18763 |
| 1714689300 | 30.96 | -1.02 | -3.19 | 32.25 | 32.43 | 30.78 | 14818 |
| 1714602900 | 31.98 | 0.19 | 0.60 | 31.86 | 32.45 | 31.84 | 14514 |
| 1714516500 | 31.79 | 0.27 | 0.86 | 31.41 | 31.915 | 31.26 | 26356 |
| 1714430100 | 31.52 | -0.79 | -2.45 | 31.98 | 32.009999 | 31.38 | 17277 |
| 1714170900 | 32.31 | 0.19 | 0.59 | 32.34 | 32.549999 | 30.8034 | 14659 |
| 1714084500 | 32.119999 | 0.12 | 0.37 | 32.04 | 32.119999 | 31.51 | 13326 |
| 1713998100 | 32 | -0.01 | -0.03 | 32 | 32.174999 | 31.7 | 19052 |
| 1713911700 | 32.009999 | 0.94 | 3.03 | 31.46 | 32.189999 | 30.79 | 51164 |
| 1713825300 | 31.07 | 1.47 | 4.97 | 30.04 | 31.34 | 29.75 | 37476 |
| 1713566100 | 29.6 | 0.21 | 0.71 | 29.59 | 29.93 | 28.4898 | 26463 |
| 1713479700 | 29.39 | 0.01 | 0.03 | 29.36 | 29.9 | 29.08 | 23220 |
| 1713393300 | 29.38 | -1.96 | -6.25 | 31.2 | 31.235 | 28.785 | 27803 |
| 1713306900 | 31.34 | -0.59 | -1.85 | 32.09 | 32.64 | 31.03 | 32834 |
| 1713220500 | 31.93 | -0.24 | -0.75 | 32.2 | 32.369999 | 31.11 | 31469 |
| 1712961300 | 32.17 | -0.51 | -1.56 | 32.34 | 32.625 | 31.47 | 14165 |
| 1712874900 | 32.68 | -0.05 | -0.15 | 32.85 | 33.465 | 32.1 | 35539 |
| 1712788500 | 32.729999 | 0.74 | 2.31 | 31.7 | 32.729999 | 30.76 | 32899 |
| 1712702100 | 31.99 | -1.1 | -3.32 | 33.45 | 33.67 | 31.85 | 37533 |
| 1712615700 | 33.09 | 0.93 | 2.89 | 32.45 | 33.45 | 32.049999 | 77285 |
| 1712356500 | 32.159999 | 0.66 | 2.10 | 31.1 | 32.159999 | 30.72 | 21197 |
| 1712270100 | 31.5 | -0.36 | -1.13 | 32 | 32 | 31 | 21473 |
| 1712183700 | 31.86 | -0.82 | -2.51 | 32.54 | 32.86 | 31.245 | 26175 |
| 1712097300 | 32.68 | -0.25 | -0.76 | 33.82 | 34.2 | 31.92 | 22548 |
| 1712010900 | 32.93 | -1.16 | -3.40 | 34.1 | 34.25 | 31.6 | 32919 |
| 1711665300 | 34.09 | -0.11 | -0.32 | 34.09 | 34.1 | 32.915999 | 12703 |
| 1711578900 | 34.2 | 0.73 | 2.18 | 33.549999 | 35.78 | 31.3 | 30538 |
| 1711492500 | 33.47 | 1.12 | 3.46 | 32.74 | 33.549999 | 31.97 | 15281 |
| 1711406100 | 32.35 | 1.26 | 4.05 | 31.09 | 33.68 | 30.605 | 36934 |
| 1711146900 | 31.09 | -0.03 | -0.10 | 31 | 31.09 | 29.74 | 18500 |
| 1711060500 | 31.12 | 0.62 | 2.03 | 30.19 | 31.12 | 29.85 | 16168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
