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 | -0.21 | -1.04581673307 | 20.08 | 20.555 | 19.775 | 2431408 | 20.28657716 | CS |
| 4 | 2.63 | 15.2552204176 | 17.24 | 20.79 | 17.075 | 3857207 | 19.23976349 | CS |
| 12 | 4.31 | 27.6992287918 | 15.56 | 20.79 | 15.47 | 3021835 | 17.71891851 | CS |
| 26 | 1.51 | 8.22440087146 | 18.36 | 20.79 | 15.085 | 2456418 | 17.10849565 | CS |
| 52 | 4.13 | 26.2388818297 | 15.74 | 20.79 | 15.085 | 2283149 | 17.11081784 | CS |
| 156 | 9.39 | 89.5992366412 | 10.48 | 20.79 | 8.14 | 3500656 | 12.82900766 | CS |
| 260 | 14.41 | 263.919413919 | 5.46 | 20.79 | 4.875 | 4229972 | 11.44618816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 19.87 | -0.11 | -0.55 | 19.78 | 19.94 | 19.735 | 3622831 |
| 1742510400 | 19.98 | -0.51 | -2.49 | 19.8 | 20.03 | 19.775 | 2793936 |
| 1742424000 | 20.49 | 0.01 | 0.05 | 20.26 | 20.555 | 20.245 | 2327915 |
| 1742337600 | 20.48 | 0.2 | 0.99 | 20.36 | 20.5 | 20.3 | 2399800 |
| 1742251200 | 20.28 | 0.02 | 0.10 | 20.17 | 20.325 | 20.17 | 2101262 |
| 1741992000 | 20.26 | 0.48 | 2.43 | 20.08 | 20.285 | 20.07 | 2534129 |
| 1741905600 | 19.78 | -0.18 | -0.90 | 19.88 | 19.97 | 19.765 | 1869828 |
| 1741819200 | 19.96 | 0.08 | 0.40 | 20.06 | 20.12 | 19.925 | 2771679 |
| 1741732800 | 19.88 | -0.08 | -0.40 | 19.9 | 20.04 | 19.685 | 5480722 |
| 1741646400 | 19.96 | -0.78 | -3.76 | 19.96 | 20.185 | 19.7821 | 5463535 |
| 1741390800 | 20.74 | 0.74 | 3.70 | 20.405 | 20.79 | 20.335 | 7108361 |
| 1741304400 | 20 | 0.54 | 2.77 | 20.06 | 20.32 | 19.89 | 6235901 |
| 1741218000 | 19.46 | 1 | 5.42 | 19.22 | 19.5 | 19.14 | 6705808 |
| 1741131600 | 18.46 | 0.08 | 0.44 | 18.14 | 18.645 | 17.935 | 7134431 |
| 1741045200 | 18.38 | 0.65 | 3.67 | 18.64 | 18.74 | 18.26 | 4799107 |
| 1740786000 | 17.73 | 0.04 | 0.23 | 17.69 | 17.81 | 17.57 | 3430091 |
| 1740699600 | 17.69 | 0.05 | 0.28 | 17.66 | 17.8 | 17.63 | 2815067 |
| 1740613200 | 17.64 | 0.15 | 0.86 | 17.56 | 17.8 | 17.53 | 2824697 |
| 1740526800 | 17.49 | 0.34 | 1.98 | 17.61 | 17.63 | 17.41 | 3531284 |
| 1740440400 | 17.15 | 0.03 | 0.18 | 17.21 | 17.29 | 17.08 | 2665306 |
| 1740181200 | 17.12 | -0.1 | -0.58 | 17.24 | 17.32 | 17.075 | 2151285 |
| 1740094800 | 17.22 | 0.19 | 1.12 | 17.2 | 17.275 | 17.11 | 2682623 |
| 1740008400 | 17.03 | -0.4 | -2.29 | 17.13 | 17.16 | 16.97 | 2751501 |
| 1739922000 | 17.43 | 0.32 | 1.87 | 17.34 | 17.465 | 17.31 | 3109596 |
| 1739576400 | 17.11 | 0.29 | 1.72 | 17.15 | 17.245 | 17.1 | 2622010 |
| 1739490000 | 16.82 | -0.02 | -0.12 | 16.76 | 16.886 | 16.695 | 2662884 |
| 1739403600 | 16.84 | 0.24 | 1.45 | 16.75 | 16.91 | 16.7113 | 2562916 |
| 1739317200 | 16.6 | 0.28 | 1.72 | 16.48 | 16.629999 | 16.44 | 2117608 |
| 1739230800 | 16.32 | -0.1 | -0.61 | 16.3 | 16.36 | 16.265 | 1929638 |
| 1738971600 | 16.42 | -0.05 | -0.30 | 16.55 | 16.61 | 16.399999 | 2165233 |
| 1738885200 | 16.469999 | -0.16 | -0.96 | 16.3 | 16.51 | 16.215 | 4087675 |
| 1738798800 | 16.629999 | -0.02 | -0.12 | 16.649999 | 16.665 | 16.5501 | 1935122 |
| 1738712400 | 16.649999 | 0.4 | 2.46 | 16.53 | 16.69 | 16.504999 | 1973931 |
| 1738626000 | 16.25 | -0.32 | -1.93 | 16.11 | 16.36 | 16.04 | 3876299 |
| 1738366800 | 16.57 | -0.22 | -1.31 | 16.69 | 16.76 | 16.54 | 2547565 |
| 1738280400 | 16.79 | 0.05 | 0.30 | 16.82 | 16.89 | 16.675 | 2290651 |
| 1738194000 | 16.739999 | 0.06 | 0.36 | 16.69 | 16.8855 | 16.67 | 2970600 |
| 1738107600 | 16.68 | -0.16 | -0.95 | 16.71 | 16.745 | 16.6 | 2530233 |
| 1738021200 | 16.84 | 0.09 | 0.54 | 16.86 | 16.91 | 16.745 | 2307278 |
| 1737762000 | 16.75 | 0.39 | 2.38 | 16.76 | 16.84 | 16.75 | 1807568 |
| 1737675600 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1737589200 | 16.36 | -0.37 | -2.21 | 16.45 | 16.45 | 16.35 | 2392583 |
| 1737502800 | 16.73 | 0.42 | 2.58 | 16.629999 | 16.739999 | 16.59 | 2492743 |
| 1737157200 | 16.309999 | -0.14 | -0.85 | 16.34 | 16.48 | 16.2701 | 2804922 |
| 1737070800 | 16.45 | 0.13 | 0.80 | 16.379999 | 16.489999 | 16.329999 | 2789928 |
| 1736984400 | 16.32 | 0.2 | 1.24 | 16.3 | 16.34 | 16.2 | 3141042 |
| 1736898000 | 16.12 | 0.22 | 1.38 | 16 | 16.129999 | 15.94 | 1999550 |
| 1736811600 | 15.9 | 0.35 | 2.25 | 15.73 | 15.9 | 15.705 | 2976985 |
| 1736552400 | 15.55 | -0.23 | -1.46 | 15.73 | 15.785 | 15.53 | 2634880 |
| 1736379600 | 15.78 | -0.1 | -0.63 | 15.64 | 15.8 | 15.59 | 2904362 |
| 1736293200 | 15.88 | 0.06 | 0.38 | 15.98 | 15.98 | 15.8201 | 3328353 |
| 1736206800 | 15.82 | 0.17 | 1.09 | 15.79 | 15.995 | 15.775 | 3047689 |
| 1735947600 | 15.65 | 0.14 | 0.90 | 15.58 | 15.65 | 15.48 | 1692795 |
| 1735861200 | 15.51 | -0.16 | -1.02 | 15.58 | 15.61 | 15.47 | 2385276 |
| 1735688400 | 15.67 | 0.01 | 0.06 | 15.69 | 15.765 | 15.6024 | 1420023 |
| 1735602000 | 15.66 | 0.03 | 0.19 | 15.63 | 15.685 | 15.56 | 2133626 |
| 1735342800 | 15.63 | -0.05 | -0.32 | 15.56 | 15.66 | 15.56 | 1981109 |
| 1735256400 | 15.68 | 0.06 | 0.38 | 15.66 | 15.725 | 15.595 | 1379546 |
| 1735077840 | 15.62 | 0.2 | 1.30 | 15.43 | 15.62 | 15.43 | 808207 |
| 1734997200 | 15.42 | 0.11 | 0.72 | 15.27 | 15.43 | 15.22 | 2331021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
