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 | -0.27 | -1.20805369128 | 22.35 | 22.56 | 20.81 | 975915 | 21.70803836 | CS |
| 4 | -0.18 | -0.808625336927 | 22.26 | 22.91 | 20.81 | 1079738 | 22.12106155 | CS |
| 12 | -4.48 | -16.8674698795 | 26.56 | 26.97 | 20.4979 | 1023766 | 23.29593103 | CS |
| 26 | -2.19 | -9.02348578492 | 24.27 | 32.18 | 20.4979 | 917135 | 25.18616096 | CS |
| 52 | -3.4 | -13.3437990581 | 25.48 | 32.18 | 20.4979 | 786137 | 24.93984943 | CS |
| 156 | -7.32 | -24.8979591837 | 29.4 | 32.18 | 20.21 | 787559 | 25.5099952 | CS |
| 260 | 0 | 0 | 22.08 | 43.04 | 14.4506 | 749187 | 27.95786156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 22.08 | -0.34 | -1.52 | 22.22 | 22.79 | 22.01 | 1435299 |
| 1741390800 | 22.42 | 0.4 | 1.82 | 21.9 | 22.56 | 21.81 | 1000490 |
| 1741304400 | 22.02 | 0.46 | 2.13 | 21.46 | 22.04 | 21.36 | 894707 |
| 1741218000 | 21.56 | 0.35 | 1.65 | 21.14 | 21.57 | 21.04 | 982576 |
| 1741131600 | 21.21 | -0.23 | -1.07 | 21.11 | 21.5 | 20.81 | 1309162 |
| 1741045200 | 21.44 | -0.69 | -3.12 | 22.35 | 22.35 | 21.32 | 703813 |
| 1740786000 | 22.13 | 0.21 | 0.96 | 21.89 | 22.13 | 21.83 | 1341057 |
| 1740699600 | 21.92 | -0.36 | -1.62 | 22.16 | 22.22 | 21.89 | 1145551 |
| 1740613200 | 22.28 | -0.02 | -0.09 | 22.25 | 22.46 | 22.2 | 1181005 |
| 1740526800 | 22.3 | 0.23 | 1.04 | 22 | 22.375 | 21.93 | 1287155 |
| 1740440400 | 22.07 | -0.17 | -0.76 | 22.28 | 22.5199 | 22.06 | 995323 |
| 1740181200 | 22.24 | -0.42 | -1.85 | 22.91 | 22.91 | 22.0948 | 927144 |
| 1740094800 | 22.66 | 0.11 | 0.49 | 22.51 | 22.76 | 22.4 | 731848 |
| 1740008400 | 22.55 | -0.14 | -0.62 | 22.41 | 22.77 | 22.39 | 1431601 |
| 1739922000 | 22.69 | 0.14 | 0.62 | 22.5 | 22.75 | 22.27 | 676790 |
| 1739576400 | 22.55 | 0.08 | 0.36 | 22.47 | 22.74 | 22.445 | 778124 |
| 1739490000 | 22.47 | 0.22 | 0.99 | 22.29 | 22.65 | 22.13 | 987348 |
| 1739403600 | 22.25 | 0.72 | 3.34 | 21.45 | 22.405 | 21.24 | 1749529 |
| 1739317200 | 21.53 | -0.62 | -2.80 | 21.8 | 22.1 | 21.48 | 985069 |
| 1739230800 | 22.15 | -0.13 | -0.58 | 22.26 | 22.44 | 21.98 | 1417712 |
| 1738971600 | 22.28 | 0.31 | 1.41 | 22.07 | 22.46 | 21.88 | 1520794 |
| 1738885200 | 21.97 | -0.7 | -3.09 | 22.85 | 23.1 | 21.885 | 1948063 |
| 1738798800 | 22.67 | -0.79 | -3.37 | 21.64 | 22.81 | 20.4979 | 1844146 |
| 1738712400 | 23.46 | 0.06 | 0.26 | 23.48 | 23.58 | 23.32 | 1246296 |
| 1738626000 | 23.4 | -0.55 | -2.30 | 23.45 | 23.78 | 23.15 | 1126539 |
| 1738366800 | 23.95 | -0.28 | -1.16 | 24.13 | 24.46 | 23.875 | 835666 |
| 1738280400 | 24.23 | 0.29 | 1.21 | 24.28 | 24.53 | 24.09 | 699733 |
| 1738194000 | 23.94 | 0.16 | 0.67 | 23.76 | 24.07 | 23.67 | 1001367 |
| 1738107600 | 23.78 | 0.01 | 0.04 | 23.72 | 24.04 | 23.51 | 856904 |
| 1738021200 | 23.77 | -0.16 | -0.67 | 23.83 | 23.97 | 23.59 | 626530 |
| 1737762000 | 23.93 | -0.26 | -1.07 | 23.77 | 24.18 | 23.77 | 634620 |
| 1737675600 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
| 1737589200 | 24.19 | -0.49 | -1.99 | 24.63 | 24.63 | 24.13 | 467765 |
| 1737502800 | 24.68 | 0.43 | 1.77 | 24.59 | 24.79 | 24.26 | 888352 |
| 1737157200 | 24.25 | -0.17 | -0.70 | 24.67 | 24.77 | 24.15 | 855466 |
| 1737070800 | 24.42 | 0.44 | 1.83 | 24.04 | 24.57 | 23.885 | 1215130 |
| 1736984400 | 23.98 | -0.1 | -0.42 | 24.65 | 24.65 | 23.69 | 1346915 |
| 1736898000 | 24.08 | 0.1 | 0.42 | 24.3 | 24.365 | 23.8 | 847080 |
| 1736811600 | 23.98 | 0.17 | 0.71 | 23.56 | 24.09 | 23.52 | 699467 |
| 1736552400 | 23.81 | -0.52 | -2.14 | 23.89 | 24.2375 | 23.785 | 1158598 |
| 1736379600 | 24.33 | 0.39 | 1.63 | 23.63 | 24.4 | 23.45 | 866342 |
| 1736293200 | 23.94 | -0.18 | -0.75 | 24.12 | 24.18 | 23.66 | 543105 |
| 1736206800 | 24.12 | 0.42 | 1.77 | 23.83 | 24.4 | 23.83 | 813740 |
| 1735947600 | 23.7 | -0.02 | -0.08 | 23.73 | 23.89 | 23.35 | 1040568 |
| 1735861200 | 23.72 | -0.3 | -1.25 | 24.18 | 24.245 | 23.67 | 537564 |
| 1735688400 | 24.02 | 0.28 | 1.18 | 23.91 | 24.1 | 23.82 | 521984 |
| 1735602000 | 23.74 | -0.43 | -1.78 | 23.99 | 23.99 | 23.54 | 591909 |
| 1735342800 | 24.17 | -0.39 | -1.59 | 24.31 | 24.51 | 24.01 | 546331 |
| 1735256400 | 24.56 | 0.02 | 0.08 | 24.39 | 24.685 | 24.315 | 483740 |
| 1735077840 | 24.54 | 0.1 | 0.41 | 24.37 | 24.609 | 24.21 | 234724 |
| 1734997200 | 24.44 | -0.14 | -0.57 | 24.53 | 24.635 | 24.18 | 726595 |
| 1734738000 | 24.58 | -0.4 | -1.60 | 24.86 | 25.22 | 24.55 | 4741376 |
| 1734651600 | 24.98 | -0.44 | -1.73 | 25.65 | 26.025 | 24.86 | 1341676 |
| 1734565200 | 25.42 | -1.07 | -4.04 | 26.68 | 26.95 | 25.28 | 744531 |
| 1734478800 | 26.49 | -0.04 | -0.15 | 26.43 | 26.72 | 26.35 | 730353 |
| 1734392400 | 26.53 | -0.15 | -0.56 | 26.59 | 26.97 | 26.48 | 624509 |
| 1734133200 | 26.68 | -0.28 | -1.04 | 26.88 | 27.01 | 26.47 | 501423 |
| 1734046800 | 26.96 | -0.02 | -0.07 | 26.84 | 27.21 | 26.7079 | 407110 |
| 1733960400 | 26.98 | -0.15 | -0.55 | 27.3 | 27.47 | 26.965 | 754108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
