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 | -1.64 | -4.79532163743 | 34.2 | 34.7 | 31.65 | 507850 | 33.85511914 | DR |
| 4 | 5.38 | 19.7939661516 | 27.18 | 34.7 | 26.61 | 580794 | 31.08476474 | DR |
| 12 | 4.62 | 16.5354330709 | 27.94 | 34.7 | 21.89 | 555446 | 26.97331053 | DR |
| 26 | 5.89 | 22.0847394076 | 26.67 | 34.7 | 21.89 | 514526 | 27.15119518 | DR |
| 52 | 3.47 | 11.9284977656 | 29.09 | 34.7 | 21.89 | 476315 | 26.91983036 | DR |
| 156 | -18.45 | -36.1693785532 | 51.01 | 52.34 | 20.49 | 593091 | 30.88567981 | DR |
| 260 | -49.13 | -60.1420002448 | 81.69 | 147.67 | 20.49 | 632148 | 52.28626215 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 32.56 | -0.05 | -0.15 | 31.73 | 33.07 | 31.68 | 346478 |
| 1728427200 | 32.61 | -1.33 | -3.92 | 32.159999 | 32.619999 | 31.65 | 506302 |
| 1728340800 | 33.94 | -0.11 | -0.32 | 34.11 | 34.11 | 33.119999 | 370149 |
| 1728081600 | 34.05 | 0.33 | 0.98 | 34.53 | 34.6 | 33.6 | 360967 |
| 1727995200 | 33.72 | -0.72 | -2.09 | 33.5 | 34.11 | 33.485 | 323297 |
| 1727908800 | 34.44 | 0.98 | 2.93 | 34.2 | 34.7 | 33.08 | 978534 |
| 1727822400 | 33.46 | 0.84 | 2.58 | 32.909999 | 33.509999 | 32.08 | 810788 |
| 1727736000 | 32.619999 | -0.4 | -1.21 | 33.409999 | 33.83 | 32.35 | 1041935 |
| 1727476800 | 33.02 | 0.97 | 3.03 | 32.03 | 33.25 | 31.84 | 1129427 |
| 1727390400 | 32.049999 | 1.4 | 4.57 | 32.22 | 32.81 | 30.52 | 899537 |
| 1727304000 | 30.65 | 0.65 | 2.17 | 29.33 | 30.74 | 29.01 | 774353 |
| 1727217600 | 30 | 0.93 | 3.20 | 30.3 | 30.54 | 29.61 | 703127 |
| 1727131200 | 29.07 | 0.96 | 3.42 | 28.4 | 29.28 | 28.06 | 385526 |
| 1726872000 | 28.11 | 0.12 | 0.43 | 28.05 | 28.24 | 27.79 | 691670 |
| 1726785600 | 27.99 | 0.55 | 2.00 | 27.8 | 28 | 27.3 | 646603 |
| 1726699200 | 27.44 | 0.24 | 0.88 | 27.26 | 27.501 | 27.04 | 395100 |
| 1726612800 | 27.2 | -0.01 | -0.04 | 27.23 | 27.705 | 27.09 | 398001 |
| 1726526400 | 27.21 | -0.08 | -0.29 | 27.29 | 27.53 | 27.016 | 308354 |
| 1726267200 | 27.29 | 0.31 | 1.15 | 27.1 | 27.355 | 26.77 | 209775 |
| 1726180800 | 26.98 | -0.35 | -1.28 | 27.33 | 27.61 | 26.61 | 399527 |
| 1726094400 | 27.33 | 0.15 | 0.55 | 27.18 | 27.37 | 26.95 | 282907 |
| 1726008000 | 27.18 | -0.37 | -1.34 | 27.36 | 27.55 | 27.07 | 368151 |
| 1725921600 | 27.55 | -0.02 | -0.07 | 27.44 | 27.71 | 27.12 | 400900 |
| 1725662400 | 27.57 | 0.17 | 0.62 | 27.26 | 27.71 | 27.2108 | 694801 |
| 1725576000 | 27.4 | 0.9 | 3.40 | 26.5 | 27.93 | 26.38 | 1006870 |
| 1725489600 | 26.5 | 1.73 | 6.98 | 25.75 | 26.84 | 25.58 | 915766 |
| 1725403200 | 24.77 | -0.39 | -1.55 | 24.9 | 25.12 | 24.47 | 567950 |
| 1725057600 | 25.16 | 0.13 | 0.52 | 25.18 | 25.34 | 24.8 | 637984 |
| 1724971200 | 25.03 | 0.55 | 2.25 | 24.8 | 25.205 | 24.605 | 395914 |
| 1724884800 | 24.48 | -0.27 | -1.09 | 24.5 | 24.84 | 24.421 | 414585 |
| 1724798400 | 24.75 | 0 | 0.00 | 24.91 | 25.15 | 24.63 | 444623 |
| 1724712000 | 24.75 | 0.49 | 2.02 | 24 | 25.06 | 23.845 | 546977 |
| 1724452800 | 24.26 | -0.05 | -0.21 | 24.58 | 24.67 | 24.02 | 299174 |
| 1724366400 | 24.31 | 0.4 | 1.67 | 23.97 | 24.365 | 23.7 | 434884 |
| 1724280000 | 23.91 | 0.72 | 3.10 | 23.15 | 24.03 | 23.15 | 416061 |
| 1724193600 | 23.19 | -0.42 | -1.78 | 23.41 | 23.6 | 23.08 | 546230 |
| 1724107200 | 23.61 | 0.26 | 1.11 | 23.46 | 23.675 | 23.27 | 350335 |
| 1723848000 | 23.35 | 0.24 | 1.04 | 23.25 | 23.46 | 23.05 | 349967 |
| 1723761600 | 23.11 | 0.68 | 3.03 | 22.74 | 23.22 | 22.61 | 336526 |
| 1723675200 | 22.43 | -0.2 | -0.88 | 22.68 | 22.78 | 22.26 | 369411 |
| 1723588800 | 22.63 | 0.02 | 0.09 | 22.54 | 22.76 | 21.89 | 435268 |
| 1723502400 | 22.61 | -0.22 | -0.96 | 23.09 | 23.16 | 22.53 | 339215 |
| 1723243200 | 22.83 | -0.12 | -0.52 | 22.78 | 23.14 | 22.41 | 628191 |
| 1723156800 | 22.95 | 0.24 | 1.06 | 22.84 | 23.27 | 22.54 | 357739 |
| 1723070400 | 22.71 | -0.71 | -3.03 | 23.75 | 23.86 | 22.48 | 330383 |
| 1722984000 | 23.42 | 0 | 0.00 | 23.42 | 23.88 | 23.15 | 602081 |
| 1722897600 | 23.42 | -0.26 | -1.10 | 23.21 | 23.82 | 22.81 | 404559 |
| 1722638400 | 23.68 | 0.69 | 3.00 | 22.8 | 23.75 | 22.26 | 723802 |
| 1722552000 | 22.99 | -1.95 | -7.82 | 24.9 | 25.14 | 22.82 | 688912 |
| 1722465600 | 24.94 | 0.57 | 2.34 | 25.04 | 25.97 | 24.49 | 1096707 |
| 1722379200 | 24.37 | -0.12 | -0.49 | 24.48 | 24.71 | 24.11 | 1176003 |
| 1722292800 | 24.49 | -0.18 | -0.73 | 24.76 | 24.94 | 24.48 | 378034 |
| 1722033600 | 24.67 | -0.21 | -0.84 | 24.77 | 25.1474 | 24.5 | 451687 |
| 1721947200 | 24.88 | 0.11 | 0.44 | 24.84 | 25.355 | 24.67 | 484023 |
| 1721860800 | 24.77 | -0.04 | -0.16 | 24.27 | 25.1 | 24.26 | 752039 |
| 1721774400 | 24.81 | -0.17 | -0.68 | 24.76 | 24.85 | 24.34 | 679682 |
| 1721688000 | 24.98 | -0.24 | -0.95 | 25.23 | 25.55 | 24.76 | 614870 |
| 1721428800 | 25.22 | -1.4 | -5.26 | 26.17 | 26.27 | 25.2 | 697466 |
| 1721342400 | 26.62 | -1.18 | -4.24 | 27.37 | 27.79 | 26.49 | 520985 |
| 1721256000 | 27.8 | -0.18 | -0.64 | 27.94 | 28.1 | 27.5 | 296695 |
| 1721169600 | 27.98 | 0.62 | 2.27 | 27.35 | 28.23 | 27.35 | 490198 |
| 1721083200 | 27.36 | -0.86 | -3.05 | 27.76 | 27.8 | 26.98 | 520613 |
| 1720824000 | 28.22 | 0.1 | 0.36 | 28.42 | 28.78 | 28.03 | 425613 |
| 1720737600 | 28.12 | 0.51 | 1.85 | 28 | 28.429 | 27.64 | 425073 |
| 1720651200 | 27.61 | -0.21 | -0.75 | 27.4 | 28.31 | 27.23 | 611027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
