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 | 0.38 | 1.85365853659 | 20.5 | 20.88 | 19.74 | 1505504 | 20.40737055 | CS |
| 4 | 2.07 | 11.004784689 | 18.81 | 20.88 | 18.65 | 1833923 | 19.58778968 | CS |
| 12 | 1.81 | 9.49134766649 | 19.07 | 20.88 | 17.425 | 2247581 | 18.87850012 | CS |
| 26 | 3.92 | 23.1132075472 | 16.96 | 21.45 | 15.75 | 2322945 | 19.26927905 | CS |
| 52 | 8.46 | 68.115942029 | 12.42 | 21.45 | 11.24 | 2313988 | 16.97066067 | CS |
| 156 | 14.11 | 208.419497784 | 6.77 | 21.45 | 6.35 | 3041173 | 11.59530258 | CS |
| 260 | 14.42 | 223.219814241 | 6.46 | 21.45 | 3.11 | 3053769 | 10.12802222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 20.53 | 0.05 | 0.24 | 20.49 | 20.77 | 20.23 | 1283432 |
| 1738107600 | 20.48 | 0.34 | 1.69 | 20.28 | 20.555 | 20.17 | 1351553 |
| 1738021200 | 20.14 | -0.46 | -2.23 | 20 | 20.25 | 19.74 | 1973894 |
| 1737762000 | 20.6 | 0.42 | 2.08 | 20.5 | 20.625 | 20.28 | 1413138 |
| 1737675600 | 20.18 | 0 | 0.00 | 20.18 | 20.18 | 20.18 | 0 |
| 1737589200 | 20.18 | 0.27 | 1.36 | 20.05 | 20.49 | 19.77 | 2160477 |
| 1737502800 | 19.91 | 0.37 | 1.89 | 19.77 | 20.1125 | 19.77 | 2132279 |
| 1737157200 | 19.54 | 0.08 | 0.41 | 19.3 | 19.6 | 19.07 | 1128597 |
| 1737070800 | 19.46 | 0.06 | 0.31 | 19.66 | 19.79 | 19.435 | 1964440 |
| 1736984400 | 19.4 | -0.15 | -0.77 | 19.91 | 19.91 | 19.25 | 1949767 |
| 1736898000 | 19.55 | 0.39 | 2.04 | 19.22 | 19.84 | 19.095 | 2162960 |
| 1736811600 | 19.16 | -0.35 | -1.79 | 19.42 | 19.42 | 18.96 | 1993180 |
| 1736552400 | 19.51 | 0.18 | 0.93 | 19.81 | 19.93 | 19.42 | 2247872 |
| 1736379600 | 19.33 | 0.6 | 3.20 | 18.97 | 19.35 | 18.77 | 1576156 |
| 1736293200 | 18.73 | 0.04 | 0.21 | 19 | 19.3 | 18.65 | 2182061 |
| 1736206800 | 18.69 | -0.48 | -2.50 | 19.15 | 19.295 | 18.675 | 1514828 |
| 1735947600 | 19.17 | -0.09 | -0.47 | 19.26 | 19.39 | 19.12 | 1436132 |
| 1735861200 | 19.26 | 0.82 | 4.45 | 18.72 | 19.26 | 18.72 | 2878977 |
| 1735688400 | 18.44 | 0.37 | 2.05 | 18.01 | 18.52 | 17.99 | 1775611 |
| 1735602000 | 18.07 | -0.28 | -1.53 | 18.12 | 18.24 | 17.8 | 1581804 |
| 1735342800 | 18.35 | -0.08 | -0.43 | 18.18 | 18.37 | 18.02 | 2292248 |
| 1735256400 | 18.43 | 0.11 | 0.60 | 18.58 | 18.63 | 18.3401 | 1978644 |
| 1735077840 | 18.32 | -0.03 | -0.16 | 18.38 | 18.39 | 18.2 | 1758421 |
| 1734997200 | 18.35 | 0.02 | 0.11 | 18.22 | 18.4261 | 18.11 | 2557889 |
| 1734738000 | 18.33 | 0.22 | 1.21 | 18.16 | 18.545 | 18.07 | 5239570 |
| 1734651600 | 18.11 | 0.05 | 0.28 | 18.27 | 18.489 | 17.98 | 3071847 |
| 1734565200 | 18.06 | -1.01 | -5.30 | 18.93 | 19.06 | 17.945 | 4170754 |
| 1734478800 | 19.07 | -0.03 | -0.16 | 18.8 | 19.185 | 18.78 | 2954136 |
| 1734392400 | 19.1 | -0.01 | -0.05 | 19.18 | 19.19 | 18.83 | 3354788 |
| 1734133200 | 19.11 | -0.44 | -2.25 | 19.35 | 19.47 | 19.0029 | 2235016 |
| 1734046800 | 19.55 | -0.83 | -4.07 | 19.95 | 20.15 | 19.55 | 1849794 |
| 1733960400 | 20.38 | 0.86 | 4.41 | 19.65 | 20.445 | 19.59 | 1819563 |
| 1733874000 | 19.52 | -0.02 | -0.10 | 19.75 | 20.02 | 19.495 | 1544491 |
| 1733787600 | 19.54 | 0.48 | 2.52 | 19.52 | 20.035 | 19.48 | 2323984 |
| 1733528400 | 19.06 | -0.4 | -2.06 | 19.46 | 19.46 | 18.92 | 1445664 |
| 1733442000 | 19.46 | -0.1 | -0.51 | 19.57 | 19.75 | 19.245 | 1263786 |
| 1733355600 | 19.56 | 0.2 | 1.03 | 19.24 | 19.725 | 19.22 | 1580663 |
| 1733269200 | 19.36 | 0.83 | 4.48 | 18.78 | 19.775 | 18.78 | 2646147 |
| 1733182800 | 18.53 | -0.29 | -1.54 | 18.75 | 18.79 | 18.46 | 1910570 |
| 1732917840 | 18.82 | 0.37 | 2.01 | 18.65 | 18.93 | 18.65 | 1166108 |
| 1732750800 | 18.45 | 0.07 | 0.38 | 18.57 | 18.64 | 18.37 | 1748032 |
| 1732664400 | 18.38 | 0.08 | 0.44 | 18.39 | 18.39 | 18.14 | 2147101 |
| 1732578000 | 18.3 | -0.57 | -3.02 | 18.13 | 18.425 | 18.1 | 3311945 |
| 1732318800 | 18.87 | 0.01 | 0.05 | 19 | 19.02 | 18.77 | 2049335 |
| 1732232400 | 18.86 | 0.15 | 0.80 | 18.87 | 18.99 | 18.66 | 1772963 |
| 1732146000 | 18.71 | -0.08 | -0.43 | 18.71 | 18.8 | 18.61 | 1243775 |
| 1732059600 | 18.79 | 0.47 | 2.57 | 18.54 | 18.83 | 18.31 | 1877774 |
| 1731973200 | 18.32 | 0.78 | 4.45 | 17.96 | 18.37 | 17.95 | 1722347 |
| 1731714000 | 17.54 | -0.2 | -1.13 | 17.74 | 17.94 | 17.425 | 2127699 |
| 1731627600 | 17.74 | -0.03 | -0.17 | 17.75 | 17.88 | 17.48 | 3778329 |
| 1731541200 | 17.77 | -0.17 | -0.95 | 18 | 18.26 | 17.72 | 3921968 |
| 1731454800 | 17.94 | -0.24 | -1.32 | 17.9 | 18.09 | 17.67 | 2824977 |
| 1731368400 | 18.18 | -1.2 | -6.19 | 18.49 | 18.75 | 17.785 | 5577045 |
| 1731109200 | 19.38 | -0.36 | -1.82 | 19.51 | 19.76 | 19.055 | 2409250 |
| 1731022800 | 19.74 | 0.3 | 1.54 | 19.07 | 19.825 | 18.57 | 4466423 |
| 1730936400 | 19.44 | -0.73 | -3.62 | 19.03 | 19.695 | 18.92 | 3598918 |
| 1730850000 | 20.17 | 0.06 | 0.30 | 20.3 | 20.37 | 19.925 | 1420461 |
| 1730763600 | 20.11 | 0 | 0.00 | 20.22 | 20.39 | 19.93 | 1693611 |
| 1730500800 | 20.11 | -0.07 | -0.35 | 20.34 | 20.6 | 20.11 | 2801543 |
| 1730414400 | 20.18 | -0.78 | -3.72 | 20.66 | 20.72 | 20.04 | 2224541 |
| 1730328000 | 20.96 | -0.09 | -0.43 | 21.07 | 21.1 | 20.575 | 1681950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
