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 | -0.22 | -1.01757631822 | 21.62 | 22.305 | 21.27 | 1400226 | 21.708567 | CS |
| 4 | -0.98 | -4.37890974084 | 22.38 | 22.955 | 20.2 | 1242639 | 21.65698435 | CS |
| 12 | 0.63 | 3.03322099182 | 20.77 | 24.21 | 19.76 | 1392041 | 21.95153794 | CS |
| 26 | 0.84 | 4.08560311284 | 20.56 | 24.21 | 19.76 | 1256714 | 21.50999094 | CS |
| 52 | 4.36 | 25.5868544601 | 17.04 | 24.21 | 15.16 | 1429930 | 20.16271799 | CS |
| 156 | 0.55 | 2.63788968825 | 20.85 | 25.78 | 14.47 | 1432876 | 20.37816793 | CS |
| 260 | 1.1 | 5.41871921182 | 20.3 | 25.78 | 10.23 | 1406802 | 19.36884661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 21.52 | -0.17 | -0.78 | 21.75 | 21.86 | 21.41 | 860431 |
| 1726872000 | 21.69 | -0.5 | -2.25 | 22.03 | 22.075 | 21.675 | 3136732 |
| 1726785600 | 22.19 | 0.66 | 3.07 | 22.07 | 22.305 | 21.66 | 1168183 |
| 1726699200 | 21.53 | 0.02 | 0.09 | 21.48 | 22.22 | 21.27 | 1130623 |
| 1726612800 | 21.51 | 0.15 | 0.70 | 21.62 | 21.96 | 21.34 | 705159 |
| 1726526400 | 21.36 | 0.09 | 0.42 | 21.39 | 21.58 | 21.12 | 945788 |
| 1726267200 | 21.27 | 0.8 | 3.91 | 20.75 | 21.305 | 20.71 | 1537464 |
| 1726180800 | 20.47 | -0.07 | -0.34 | 20.65 | 20.73 | 20.37 | 1320025 |
| 1726094400 | 20.54 | -0.47 | -2.24 | 20.77 | 20.89 | 20.2 | 1401385 |
| 1726008000 | 21.01 | -0.39 | -1.82 | 21.36 | 21.38 | 20.655 | 1132790 |
| 1725921600 | 21.4 | 0.15 | 0.71 | 21.23 | 21.57 | 21.18 | 1305097 |
| 1725662400 | 21.25 | -0.57 | -2.61 | 21.93 | 22.08 | 21.17 | 1790628 |
| 1725576000 | 21.82 | -0.36 | -1.62 | 22.43 | 22.43 | 21.79 | 1323249 |
| 1725489600 | 22.18 | -0.24 | -1.07 | 22.36 | 22.61 | 22.12 | 852399 |
| 1725403200 | 22.42 | -0.46 | -2.01 | 22.44 | 22.71 | 22.2 | 927551 |
| 1725057600 | 22.88 | 0.17 | 0.75 | 22.83 | 22.955 | 22.57 | 934154 |
| 1724971200 | 22.71 | 0.07 | 0.31 | 22.9 | 22.92 | 22.49 | 870843 |
| 1724884800 | 22.64 | 0.18 | 0.80 | 22.35 | 22.86 | 22.35 | 1079018 |
| 1724798400 | 22.46 | -0.01 | -0.04 | 22.38 | 22.625 | 22.22 | 1188630 |
| 1724712000 | 22.47 | -0.07 | -0.31 | 22.76 | 22.82 | 22.43 | 2003338 |
| 1724452800 | 22.54 | 1.02 | 4.74 | 21.74 | 22.94 | 21.7 | 1488198 |
| 1724366400 | 21.52 | 0.14 | 0.65 | 21.34 | 21.635 | 21.34 | 1077084 |
| 1724280000 | 21.38 | 0.12 | 0.56 | 21.46 | 21.46 | 21.1 | 861529 |
| 1724193600 | 21.26 | -0.51 | -2.34 | 21.68 | 21.68 | 21.23 | 731446 |
| 1724107200 | 21.77 | 0.33 | 1.54 | 21.5 | 21.78 | 21.45 | 993977 |
| 1723848000 | 21.44 | 0.21 | 0.99 | 21.14 | 21.6 | 21.14 | 892264 |
| 1723761600 | 21.23 | 0.74 | 3.61 | 21.01 | 21.43 | 20.77 | 1094414 |
| 1723675200 | 20.49 | -0.11 | -0.53 | 20.73 | 20.75 | 20.305 | 932716 |
| 1723588800 | 20.6 | 0.25 | 1.23 | 20.59 | 20.69 | 20.16 | 1214798 |
| 1723502400 | 20.35 | -0.17 | -0.83 | 20.72 | 21.01 | 20.275 | 1174954 |
| 1723243200 | 20.52 | 0.08 | 0.39 | 20.39 | 20.53 | 20.275 | 956480 |
| 1723156800 | 20.44 | 0.37 | 1.84 | 20.43 | 20.475 | 20.23 | 842584 |
| 1723070400 | 20.07 | -0.12 | -0.59 | 20.52 | 20.68 | 19.9998 | 1241201 |
| 1722984000 | 20.19 | -0.02 | -0.10 | 20.12 | 20.55 | 19.94 | 1573187 |
| 1722897600 | 20.21 | -0.95 | -4.49 | 20.23 | 20.585 | 19.76 | 2879719 |
| 1722638400 | 21.16 | -0.91 | -4.12 | 21.34 | 21.51 | 20.73 | 2315771 |
| 1722552000 | 22.07 | -0.91 | -3.96 | 22.92 | 23.03 | 21.81 | 1964127 |
| 1722465600 | 22.98 | -0.22 | -0.95 | 23.17 | 23.4399 | 22.915 | 2001755 |
| 1722379200 | 23.2 | 0.15 | 0.65 | 23.2 | 23.36 | 22.93 | 1833453 |
| 1722292800 | 23.05 | -0.9 | -3.76 | 24.16 | 24.16 | 22.9 | 2653329 |
| 1722033600 | 23.95 | 0.02 | 0.08 | 23.18 | 24.135 | 23.04 | 2796819 |
| 1721947200 | 23.93 | 0.78 | 3.37 | 23.21 | 24.21 | 23.14 | 3559590 |
| 1721860800 | 23.15 | -0.53 | -2.24 | 23.64 | 23.8 | 23.085 | 2070384 |
| 1721774400 | 23.68 | 0.42 | 1.81 | 23.14 | 23.89 | 23.06 | 1082335 |
| 1721688000 | 23.26 | 0.36 | 1.57 | 22.9 | 23.39 | 22.62 | 1109860 |
| 1721428800 | 22.9 | -0.01 | -0.04 | 22.83 | 23.225 | 22.75 | 1559548 |
| 1721342400 | 22.91 | -0.55 | -2.34 | 23.21 | 23.69 | 22.83 | 2043219 |
| 1721256000 | 23.46 | 0 | 0.00 | 22.78 | 23.715 | 22.78 | 1619914 |
| 1721169600 | 23.46 | 1.13 | 5.06 | 22.52 | 23.49 | 22.41 | 1852640 |
| 1721083200 | 22.33 | 0.55 | 2.53 | 22.11 | 22.585 | 22.03 | 1135903 |
| 1720824000 | 21.78 | 0.17 | 0.79 | 21.78 | 21.9 | 21.56 | 1015571 |
| 1720737600 | 21.61 | 0.64 | 3.05 | 21.42 | 21.75 | 21.16 | 1408717 |
| 1720651200 | 20.97 | 0.39 | 1.90 | 20.58 | 20.98 | 20.555 | 927365 |
| 1720564800 | 20.58 | 0.27 | 1.33 | 20.19 | 20.71 | 20.14 | 857641 |
| 1720478400 | 20.31 | -0.04 | -0.20 | 20.54 | 20.66 | 20.3 | 972971 |
| 1720219200 | 20.35 | -0.21 | -1.02 | 20.5 | 20.525 | 20.215 | 965243 |
| 1720040640 | 20.56 | -0.31 | -1.49 | 21 | 21 | 20.55 | 637160 |
| 1719960000 | 20.87 | 0.04 | 0.19 | 20.77 | 20.94 | 20.75 | 787032 |
| 1719873600 | 20.83 | 0.53 | 2.61 | 21.15 | 21.24 | 20.78 | 1166642 |
| 1719614400 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1719528000 | 20.3 | 0.3 | 1.50 | 20.02 | 20.31 | 19.9 | 973292 |
| 1719441600 | 20 | -0.13 | -0.65 | 19.99 | 20.07 | 19.83 | 1372410 |
| 1719355200 | 20.13 | -0.58 | -2.80 | 20.62 | 20.69 | 20.125 | 1286629 |
| 1719268800 | 20.71 | 0.42 | 2.07 | 20.36 | 20.9125 | 20.27 | 959948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
