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 | -0.1501 | -0.537992831541 | 27.9 | 28.86 | 25.8 | 2725747 | 27.34051716 | CS |
| 4 | -0.9501 | -3.31045296167 | 28.7 | 31.5142 | 25.8 | 3397814 | 29.06578755 | CS |
| 12 | 3.7299 | 15.5283097419 | 24.02 | 33.1099 | 23.42 | 5245264 | 28.03616547 | CS |
| 26 | 2.2999 | 9.03693516699 | 25.45 | 38.3 | 20.24 | 6185606 | 28.52245 | CS |
| 52 | -12.2501 | -30.62525 | 40 | 44.9 | 20.24 | 8002081 | 29.62737704 | CS |
| 156 | -23.6101 | -45.9698208723 | 51.36 | 55.58 | 10.16 | 8588225 | 29.48896412 | CS |
| 260 | 21.1699 | 321.73100304 | 6.58 | 183.9 | 1.4 | 5906685 | 34.85626505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 27.73 | 0.89 | 3.32 | 27.64 | 27.95 | 26.95 | 2757777 |
| 1721947200 | 26.84 | 0.38 | 1.44 | 26.22 | 27.63 | 25.8 | 3692765 |
| 1721860800 | 26.46 | -1.92 | -6.77 | 27.97 | 28.2416 | 26.42 | 3663642 |
| 1721774400 | 28.38 | 0.33 | 1.18 | 27.86 | 28.86 | 27.62 | 2087843 |
| 1721688000 | 28.05 | 0.22 | 0.79 | 28.13 | 28.49 | 27.72 | 2228595 |
| 1721428800 | 27.83 | -0.41 | -1.45 | 28.17 | 28.51 | 27.76 | 2773265 |
| 1721342400 | 28.24 | -1.61 | -5.39 | 29.88 | 30.085 | 27.95 | 4084843 |
| 1721256000 | 29.85 | -0.59 | -1.94 | 29.75 | 30.375 | 29.155 | 2947186 |
| 1721169600 | 30.44 | -0.14 | -0.46 | 30.83 | 31.5142 | 29.74 | 4461135 |
| 1721083200 | 30.58 | 0.9 | 3.03 | 30.12 | 30.8 | 29.72 | 4367152 |
| 1720824000 | 29.68 | -0.12 | -0.40 | 29.77 | 30.32 | 29.52 | 3388850 |
| 1720737600 | 29.8 | -0.16 | -0.53 | 30.23 | 31.12 | 29.57 | 4228137 |
| 1720651200 | 29.96 | 0.52 | 1.77 | 29.99 | 30.048 | 28.93 | 3236123 |
| 1720564800 | 29.44 | -0.46 | -1.54 | 29.92 | 30.26 | 28.225 | 4557613 |
| 1720478400 | 29.9 | -0.04 | -0.13 | 29.97 | 31.025 | 29.85 | 3902999 |
| 1720219200 | 29.94 | 1.38 | 4.83 | 28.43 | 30.19 | 28.28 | 4641393 |
| 1720040640 | 28.56 | 0.47 | 1.67 | 28.13 | 28.99 | 27.92 | 1878147 |
| 1719960000 | 28.09 | -0.52 | -1.82 | 28.62 | 29.37 | 28.05 | 2362601 |
| 1719873600 | 28.61 | 0.06 | 0.21 | 28.69 | 29.24 | 28.6 | 2488912 |
| 1719614400 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 0 |
| 1719528000 | 28.55 | 0.91 | 3.29 | 27.53 | 28.66 | 27.34 | 3491808 |
| 1719441600 | 27.64 | 0.17 | 0.62 | 27.25 | 28.16 | 27.14 | 2827855 |
| 1719355200 | 27.47 | -0.31 | -1.12 | 27.45 | 27.68 | 27.16 | 2095658 |
| 1719268800 | 27.78 | 0.57 | 2.09 | 27.05 | 28.12 | 26.98 | 3670149 |
| 1719009600 | 27.21 | -0.24 | -0.87 | 26.78 | 27.285 | 26.3 | 5433696 |
| 1718923200 | 27.45 | -1.26 | -4.39 | 28.5 | 28.71 | 27.17 | 4569054 |
| 1718750400 | 28.71 | -0.5 | -1.71 | 29.31 | 29.53 | 28.69 | 3010579 |
| 1718664000 | 29.21 | 0.17 | 0.59 | 28.69 | 29.37 | 28.24 | 3878841 |
| 1718404800 | 29.04 | -1.45 | -4.76 | 29.99 | 30.21 | 28.52 | 5349107 |
| 1718318400 | 30.49 | -1.13 | -3.57 | 31.79 | 32.1 | 30.49 | 4382146 |
| 1718232000 | 31.62 | 0.31 | 0.99 | 32.549999 | 33.1099 | 31.55 | 7648891 |
| 1718145600 | 31.31 | -0.05 | -0.16 | 31.25 | 31.81 | 30.58 | 5257381 |
| 1718059200 | 31.36 | 1.36 | 4.53 | 29.33 | 31.36 | 29.27 | 6202559 |
| 1717800000 | 30 | 0.07 | 0.23 | 29.37 | 31.12 | 29.22 | 7819145 |
| 1717713600 | 29.93 | -0.63 | -2.06 | 30.3 | 30.649 | 29.6 | 4588618 |
| 1717627200 | 30.56 | 0.89 | 3.00 | 29.67 | 30.56 | 29.56 | 6955328 |
| 1717540800 | 29.67 | 0.21 | 0.71 | 28.79 | 30.3795 | 28.772 | 5572717 |
| 1717454400 | 29.46 | -0.11 | -0.37 | 30 | 30.84 | 28.7575 | 9700717 |
| 1717195200 | 29.57 | 1 | 3.50 | 28.8 | 30 | 27.57 | 17853420 |
| 1717108800 | 28.57 | 4.65 | 19.44 | 26.51 | 29.19 | 25.15 | 41422893 |
| 1717022400 | 23.92 | -0.18 | -0.75 | 23.56 | 24.55 | 23.46 | 10866828 |
| 1716936000 | 24.1 | 0.06 | 0.25 | 24.28 | 24.33 | 23.57 | 4438778 |
| 1716590400 | 24.04 | 0.1 | 0.42 | 24 | 24.26 | 23.83 | 3251709 |
| 1716504000 | 23.94 | -0.94 | -3.78 | 25.28 | 25.5 | 23.85 | 5795783 |
| 1716417600 | 24.88 | -1.27 | -4.86 | 26.04 | 26.2 | 24.815 | 4608944 |
| 1716331200 | 26.15 | -0.36 | -1.36 | 26.24 | 26.36 | 25.78 | 3574397 |
| 1716244800 | 26.51 | 0.12 | 0.45 | 26.46 | 26.58 | 25.76 | 2930828 |
| 1715985600 | 26.39 | 0.19 | 0.73 | 26.15 | 26.655 | 26.01 | 4033404 |
| 1715899200 | 26.2 | -0.39 | -1.47 | 26.66 | 26.73 | 25.89 | 3351319 |
| 1715812800 | 26.59 | 0.34 | 1.30 | 26.67 | 26.84 | 25.41 | 5451775 |
| 1715726400 | 26.25 | 1.3 | 5.21 | 25.98 | 26.66 | 25.67 | 7085110 |
| 1715640000 | 24.95 | 1.06 | 4.44 | 24.36 | 25.69 | 24.1915 | 5173369 |
| 1715380800 | 23.89 | -0.42 | -1.73 | 24.51 | 24.65 | 23.68 | 3729162 |
| 1715294400 | 24.31 | -0.12 | -0.49 | 24.43 | 24.7 | 24.08 | 2110940 |
| 1715208000 | 24.43 | -0.33 | -1.33 | 24.14 | 24.48 | 23.71 | 3530469 |
| 1715121600 | 24.76 | -0.01 | -0.04 | 24.6 | 24.94 | 24.29 | 3606982 |
| 1715035200 | 24.77 | 0.73 | 3.04 | 24.18 | 24.99 | 24.17 | 4856210 |
| 1714776000 | 24.04 | 0.89 | 3.84 | 24.02 | 24.53 | 23.42 | 5449903 |
| 1714689600 | 23.15 | 0.46 | 2.03 | 23.07 | 23.33 | 22.3191 | 3117453 |
| 1714603200 | 22.69 | 0.16 | 0.71 | 22.45 | 23.58 | 22.2846 | 3362634 |
| 1714516800 | 22.53 | -0.57 | -2.47 | 22.84 | 23.09 | 22.48 | 3896916 |
| 1714430400 | 23.1 | 0.27 | 1.18 | 23.13 | 23.53 | 22.73 | 3498402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
