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 | 0.87 | 3.70212765957 | 23.5 | 24.77 | 23.47 | 1726456 | 24.17672179 | CS |
| 4 | 1.8 | 7.97518830306 | 22.57 | 24.77 | 22.215 | 1800135 | 23.08684041 | CS |
| 12 | 2.51 | 11.4821591949 | 21.86 | 24.77 | 21.32 | 2032196 | 22.4763701 | CS |
| 26 | 2.07 | 9.28251121076 | 22.3 | 24.77 | 20.795 | 2323844 | 22.45765895 | CS |
| 52 | 1.64 | 7.2151341839 | 22.73 | 24.77 | 19.46 | 2337234 | 22.15721681 | CS |
| 156 | 2.47 | 11.2785388128 | 21.9 | 27.19 | 17.62 | 2303830 | 22.58567074 | CS |
| 260 | 6.26 | 34.5665378244 | 18.11 | 27.19 | 7.51 | 2572933 | 19.65764338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 24.42 | -0.09 | -0.37 | 24.36 | 24.77 | 24.32 | 1096770 |
| 1721256000 | 24.51 | 0.13 | 0.53 | 24.35 | 24.75 | 24.34 | 1996182 |
| 1721169600 | 24.38 | 0.49 | 2.05 | 24 | 24.425 | 23.975 | 1916513 |
| 1721083200 | 23.89 | 0.16 | 0.67 | 23.86 | 23.96 | 23.7 | 1999495 |
| 1720824000 | 23.73 | 0.38 | 1.63 | 23.5 | 23.87 | 23.47 | 1653088 |
| 1720737600 | 23.35 | 0.6 | 2.64 | 23.13 | 23.46 | 23.07 | 1239144 |
| 1720651200 | 22.75 | 0.21 | 0.93 | 22.64 | 22.795 | 22.485 | 1261788 |
| 1720564800 | 22.54 | -0.04 | -0.18 | 22.53 | 22.65 | 22.385 | 1846467 |
| 1720478400 | 22.58 | -0.02 | -0.09 | 22.67 | 22.81 | 22.56 | 1523246 |
| 1720219200 | 22.6 | -0.13 | -0.57 | 22.53 | 22.82 | 22.53 | 2543314 |
| 1720040640 | 22.73 | -0.09 | -0.39 | 22.88 | 23.13 | 22.69 | 1195650 |
| 1719960000 | 22.82 | 0.09 | 0.40 | 22.56 | 22.89 | 22.56 | 2392502 |
| 1719873600 | 22.73 | -0.03 | -0.13 | 22.98 | 23.06 | 22.61 | 1747724 |
| 1719614400 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1719528000 | 22.76 | 0.38 | 1.70 | 22.44 | 22.77 | 22.31 | 1553274 |
| 1719441600 | 22.38 | -0.01 | -0.04 | 22.27 | 22.465 | 22.215 | 1660852 |
| 1719355200 | 22.39 | -0.42 | -1.84 | 22.85 | 22.87 | 22.32 | 1370705 |
| 1719268800 | 22.81 | 0.26 | 1.15 | 22.53 | 22.89 | 22.48 | 1195565 |
| 1719009600 | 22.55 | 0.06 | 0.27 | 22.57 | 22.62 | 22.39 | 3055272 |
| 1718923200 | 22.49 | 0.19 | 0.85 | 22.19 | 22.555 | 22.09 | 1622298 |
| 1718750400 | 22.3 | 0.01 | 0.04 | 22.31 | 22.42 | 22.2 | 1534627 |
| 1718664000 | 22.29 | 0.01 | 0.04 | 22.14 | 22.34 | 22.12 | 1259461 |
| 1718404800 | 22.28 | -0.22 | -0.98 | 22.39 | 22.53 | 22.2 | 2376228 |
| 1718318400 | 22.5 | 0.23 | 1.03 | 22.22 | 22.675 | 22.22 | 1551798 |
| 1718232000 | 22.27 | 0.23 | 1.04 | 22.55 | 22.745 | 22.205 | 1754209 |
| 1718145600 | 22.04 | -0.2 | -0.90 | 22.1 | 22.22 | 22.02 | 1508189 |
| 1718059200 | 22.24 | -0.35 | -1.55 | 22.41 | 22.48 | 22.03 | 1809776 |
| 1717800000 | 22.59 | -0.03 | -0.13 | 22.34 | 22.61 | 22.22 | 2070921 |
| 1717713600 | 22.62 | 0.13 | 0.58 | 22.37 | 22.63 | 22.32 | 1794889 |
| 1717627200 | 22.49 | 0.04 | 0.18 | 22.5 | 22.53 | 22.33 | 2264782 |
| 1717540800 | 22.45 | -0.04 | -0.18 | 22.46 | 22.73 | 22.44 | 2137771 |
| 1717454400 | 22.49 | -0.02 | -0.09 | 22.56 | 22.71 | 22.35 | 3746096 |
| 1717195200 | 22.51 | 0.76 | 3.49 | 21.88 | 22.55 | 21.8 | 2251138 |
| 1717108800 | 21.75 | 0.31 | 1.45 | 21.61 | 21.82 | 21.57 | 2847524 |
| 1717022400 | 21.44 | -0.16 | -0.74 | 21.43 | 21.63 | 21.32 | 1573482 |
| 1716936000 | 21.6 | -0.15 | -0.69 | 21.885 | 21.955 | 21.55 | 1424111 |
| 1716590400 | 21.75 | -0.12 | -0.55 | 22.07 | 22.13 | 21.68 | 1793321 |
| 1716504000 | 21.87 | -0.41 | -1.84 | 22.25 | 22.34 | 21.87 | 1827079 |
| 1716417600 | 22.28 | 0.04 | 0.18 | 22.14 | 22.37 | 22.08 | 1205969 |
| 1716331200 | 22.24 | 0.09 | 0.41 | 22.15 | 22.26 | 22.01 | 1136151 |
| 1716244800 | 22.15 | -0.37 | -1.64 | 22.48 | 22.52 | 22.08 | 1915628 |
| 1715985600 | 22.52 | 0.24 | 1.08 | 22.27 | 22.55 | 22.22 | 1399507 |
| 1715899200 | 22.28 | -0.04 | -0.18 | 22.32 | 22.4 | 22.185 | 1351987 |
| 1715812800 | 22.32 | 0.14 | 0.63 | 22.54 | 22.55 | 22.165 | 2007527 |
| 1715726400 | 22.18 | 0.12 | 0.54 | 22.24 | 22.26 | 21.95 | 2806319 |
| 1715640000 | 22.06 | -0.18 | -0.81 | 22.37 | 22.47 | 22.04 | 1777214 |
| 1715380800 | 22.24 | -0.06 | -0.27 | 22.32 | 22.42 | 22.2 | 1069694 |
| 1715294400 | 22.3 | 0.16 | 0.72 | 22.25 | 22.32 | 22.115 | 869906 |
| 1715208000 | 22.14 | -0.22 | -0.98 | 22.33 | 22.38 | 22 | 3149605 |
| 1715121600 | 22.36 | 0.22 | 0.99 | 22.3 | 22.69 | 22.2 | 5070722 |
| 1715035200 | 22.14 | -0.05 | -0.23 | 22.36 | 22.45 | 22.02 | 2475398 |
| 1714776000 | 22.19 | -0.23 | -1.03 | 22.73 | 22.8 | 22.06 | 4750364 |
| 1714689600 | 22.42 | 0.23 | 1.04 | 22.45 | 22.64 | 22.31 | 3114725 |
| 1714603200 | 22.19 | 0.09 | 0.41 | 22.03 | 22.635 | 21.93 | 2367112 |
| 1714516800 | 22.1 | -0.05 | -0.23 | 22.01 | 22.75 | 22.01 | 3723385 |
| 1714430400 | 22.15 | 0.43 | 1.98 | 21.88 | 22.18 | 21.84 | 2937976 |
| 1714171200 | 21.72 | -0.05 | -0.23 | 21.86 | 22.045 | 21.7 | 1530304 |
| 1714084800 | 21.77 | 0.01 | 0.05 | 21.56 | 21.855 | 21.52 | 2192173 |
| 1713998400 | 21.76 | -0.07 | -0.32 | 21.64 | 21.8 | 21.57 | 1847754 |
| 1713912000 | 21.83 | 0.1 | 0.46 | 21.71 | 22 | 21.68 | 1918972 |
| 1713825600 | 21.73 | 0.26 | 1.21 | 21.52 | 21.815 | 21.42 | 1875820 |
| 1713566400 | 21.47 | 0.16 | 0.75 | 21.28 | 21.57 | 21.25 | 1967085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
