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 | -0.375 | -1.41349415756 | 26.53 | 26.72 | 25.32 | 2256997 | 26.01785906 | CS |
| 4 | -0.205 | -0.777693474962 | 26.36 | 27.14 | 25.32 | 2450643 | 26.21718934 | CS |
| 12 | -2.725 | -9.43559556787 | 28.88 | 30.67 | 25.32 | 2159486 | 27.72958433 | CS |
| 26 | 1.395 | 5.63408723748 | 24.76 | 30.67 | 24.47 | 2140459 | 27.45236926 | CS |
| 52 | 4.095 | 18.5630099728 | 22.06 | 30.67 | 20.795 | 2245652 | 24.97316257 | CS |
| 156 | 1.155 | 4.62 | 25 | 30.67 | 17.62 | 2289919 | 23.12646212 | CS |
| 260 | 5.415 | 26.1089681774 | 20.74 | 30.67 | 7.51 | 2514687 | 20.29006369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 25.64 | -0.19 | -0.74 | 25.63 | 25.82 | 25.49 | 1469178 |
| 1738626000 | 25.83 | -0.23 | -0.88 | 25.64 | 26.14 | 25.32 | 3115308 |
| 1738366800 | 26.06 | -0.4 | -1.51 | 26.39 | 26.51 | 26.06 | 2388484 |
| 1738280400 | 26.46 | 0.47 | 1.81 | 26.3 | 26.665 | 26.04 | 2501907 |
| 1738194000 | 25.99 | -0.53 | -2.00 | 26.53 | 26.72 | 25.93 | 1717687 |
| 1738107600 | 26.52 | -0.44 | -1.63 | 26.88 | 27.14 | 26.5 | 2014070 |
| 1738021200 | 26.96 | 0.49 | 1.85 | 26.61 | 27.04 | 26.55 | 1624044 |
| 1737762000 | 26.47 | 0.56 | 2.16 | 26.16 | 26.495 | 26.11 | 2688775 |
| 1737675600 | 25.91 | 0 | 0.00 | 25.91 | 25.91 | 25.91 | 0 |
| 1737589200 | 25.91 | -0.35 | -1.33 | 26.03 | 26.075 | 25.8 | 3671512 |
| 1737502800 | 26.26 | -0.05 | -0.19 | 26.46 | 26.58 | 26.055 | 4263388 |
| 1737157200 | 26.31 | -0.22 | -0.83 | 26.56 | 26.72 | 26.26 | 1932927 |
| 1737070800 | 26.53 | 0.35 | 1.34 | 26.2 | 26.575 | 26.17 | 1867480 |
| 1736984400 | 26.18 | -0.15 | -0.57 | 26.99 | 27.04 | 26.08 | 1902772 |
| 1736898000 | 26.33 | -0.07 | -0.27 | 26.37 | 26.5 | 25.975 | 2829344 |
| 1736811600 | 26.4 | 0.54 | 2.09 | 25.87 | 26.43 | 25.76 | 2451903 |
| 1736552400 | 25.86 | -0.46 | -1.75 | 25.82 | 26.17 | 25.75 | 2764026 |
| 1736379600 | 26.32 | -0.03 | -0.11 | 26.3 | 26.505 | 26.16 | 2284384 |
| 1736293200 | 26.35 | -0.59 | -2.19 | 27.045 | 27.17 | 26.2 | 2975828 |
| 1736206800 | 26.94 | -0.65 | -2.36 | 27.3658 | 27.54 | 26.88 | 1734989 |
| 1735947600 | 27.59 | 0.06 | 0.22 | 27.33 | 27.65 | 27.32 | 1340529 |
| 1735861200 | 27.53 | -0.31 | -1.11 | 27.815 | 27.8325 | 27.35 | 2227272 |
| 1735688400 | 27.84 | 0.38 | 1.38 | 27.57 | 27.885 | 27.505 | 2134617 |
| 1735602000 | 27.46 | -0.11 | -0.40 | 27.4 | 27.505 | 27.07 | 2188497 |
| 1735342800 | 27.57 | -0.18 | -0.65 | 27.615 | 27.85 | 27.46 | 1681257 |
| 1735256400 | 27.75 | 0.03 | 0.11 | 27.56 | 27.84 | 27.54 | 1153596 |
| 1735077840 | 27.72 | 0.19 | 0.69 | 27.39 | 27.77 | 27.39 | 495911 |
| 1734997200 | 27.53 | 0.13 | 0.47 | 27.26 | 27.55 | 27.215 | 1674710 |
| 1734738000 | 27.4 | 0.31 | 1.14 | 27.155 | 27.81 | 27.07 | 6411310 |
| 1734651600 | 27.09 | -0.57 | -2.06 | 27.69 | 27.98 | 27.03 | 3616275 |
| 1734565200 | 27.66 | -0.99 | -3.46 | 28.625 | 28.955 | 27.62 | 2593682 |
| 1734478800 | 28.65 | -0.23 | -0.80 | 28.72 | 28.97 | 28.52 | 1396808 |
| 1734392400 | 28.88 | 0 | 0.00 | 28.825 | 29.1 | 28.76 | 2482963 |
| 1734133200 | 28.88 | 0.02 | 0.07 | 28.78 | 29.02 | 28.735 | 1820119 |
| 1734046800 | 28.86 | -0.17 | -0.59 | 29.09 | 29.185 | 28.85 | 2198185 |
| 1733960400 | 29.03 | -0.16 | -0.55 | 29.2 | 29.34 | 28.91 | 1654498 |
| 1733874000 | 29.19 | -0.39 | -1.32 | 29.46 | 29.47 | 29.01 | 2139589 |
| 1733787600 | 29.58 | -0.16 | -0.54 | 29.73 | 29.8 | 29.475 | 1766049 |
| 1733528400 | 29.74 | 0.23 | 0.78 | 29.81 | 29.84 | 29.47 | 2642576 |
| 1733442000 | 29.51 | -0.42 | -1.40 | 29.84 | 29.895 | 29.405 | 1966027 |
| 1733355600 | 29.93 | 0.25 | 0.84 | 29.78 | 29.93 | 29.695 | 1311057 |
| 1733269200 | 29.68 | -0.09 | -0.30 | 29.855 | 29.855 | 29.49 | 1416269 |
| 1733182800 | 29.77 | -0.3 | -1.00 | 30.1 | 30.13 | 29.66 | 1336581 |
| 1732917840 | 30.07 | -0.3 | -0.99 | 30.37 | 30.52 | 30.03 | 1030416 |
| 1732750800 | 30.37 | 0.09 | 0.30 | 30.48 | 30.67 | 30.21 | 2917346 |
| 1732664400 | 30.28 | 0.26 | 0.87 | 29.98 | 30.31 | 29.78 | 1209446 |
| 1732578000 | 30.02 | 0.19 | 0.64 | 29.91 | 30.165 | 29.82 | 2298200 |
| 1732318800 | 29.83 | 0.1 | 0.34 | 29.87 | 29.992834 | 29.625 | 1334105 |
| 1732232400 | 29.73 | 0.1 | 0.34 | 29.69 | 29.8 | 29.5653 | 1427055 |
| 1732146000 | 29.63 | -0.06 | -0.20 | 29.5679 | 29.695 | 29.43 | 1536992 |
| 1732059600 | 29.69 | 0.44 | 1.50 | 29.18 | 29.72 | 29.15 | 1943286 |
| 1731973200 | 29.25 | 0.42 | 1.46 | 28.67 | 29.28 | 28.57 | 1574671 |
| 1731714000 | 28.83 | 0.15 | 0.52 | 28.73 | 29.015 | 28.632704 | 2234505 |
| 1731627600 | 28.68 | -0.16 | -0.55 | 28.756 | 28.91 | 28.57 | 2093282 |
| 1731541200 | 28.84 | 0.09 | 0.31 | 28.81 | 28.92 | 28.68 | 2038190 |
| 1731454800 | 28.75 | -0.22 | -0.76 | 29.07 | 29.195 | 28.715 | 1697008 |
| 1731368400 | 28.97 | 0.23 | 0.80 | 28.82 | 29.175 | 28.765 | 1560145 |
| 1731109200 | 28.74 | 0.34 | 1.20 | 28.54 | 28.895 | 28.54 | 1672906 |
| 1731022800 | 28.4 | 0.07 | 0.25 | 28.385 | 28.515 | 28.185 | 1544445 |
| 1730936400 | 28.33 | 0 | 0.00 | 28.79 | 28.82 | 27.935 | 4758094 |
| 1730850000 | 28.33 | 0.39 | 1.40 | 27.7 | 28.415 | 27.69 | 2625984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
