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 | -0.73 | -2.94236195083 | 24.81 | 25.6 | 23.8002 | 11352 | 24.82842312 | CS |
| 4 | 0.26 | 1.09151973132 | 23.82 | 26.16 | 23.5345 | 18717 | 25.15398747 | CS |
| 12 | -2.81 | -10.4499814057 | 26.89 | 28.99 | 19.63 | 34177 | 24.67512654 | CS |
| 26 | -0.37 | -1.51329243354 | 24.45 | 28.99 | 19.63 | 19624 | 24.76735469 | CS |
| 52 | -1.29 | -5.08474576271 | 25.37 | 28.99 | 17.64 | 14619 | 24.21212653 | CS |
| 156 | -10.85 | -31.0621242485 | 34.93 | 72.9 | 17.64 | 23791 | 41.36641631 | CS |
| 260 | 3.3 | 15.8806544755 | 20.78 | 72.9 | 10.13 | 15557 | 40.14798095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 24.15 | -1 | -3.98 | 24.65 | 24.65 | 24.01 | 17387 |
| 1718750400 | 25.15 | -0.29 | -1.14 | 25.28 | 25.6 | 25.13 | 7518 |
| 1718664000 | 25.44 | 0.81 | 3.29 | 24.91 | 25.44 | 24.91 | 16600 |
| 1718404800 | 24.63 | -0.33 | -1.32 | 24.81 | 24.81 | 24.2401 | 3901 |
| 1718318400 | 24.96 | 0.01 | 0.04 | 24.74 | 25.25 | 24.6049 | 14494 |
| 1718232000 | 24.95 | 0.04 | 0.16 | 25.11 | 25.31 | 24.95 | 8980 |
| 1718145600 | 24.91 | 0.19 | 0.77 | 24.72 | 24.92 | 24.6069 | 12748 |
| 1718059200 | 24.72 | -0.63 | -2.49 | 24.2 | 24.86 | 24.11 | 25679 |
| 1717800000 | 25.35 | -0.24 | -0.94 | 25.0237 | 25.86 | 25.0237 | 22788 |
| 1717713600 | 25.59 | 0.08 | 0.31 | 25.58 | 25.74 | 25.39 | 13632 |
| 1717627200 | 25.51 | -0.31 | -1.20 | 25.91 | 25.91 | 25.2611 | 13270 |
| 1717540800 | 25.82 | 0.07 | 0.27 | 26 | 26.16 | 25.68 | 15248 |
| 1717454400 | 25.75 | 0.33 | 1.30 | 25.86 | 25.98 | 25.53 | 31307 |
| 1717195200 | 25.42 | -0.01 | -0.04 | 25.5 | 25.55 | 25.2082 | 25267 |
| 1717108800 | 25.43 | 0.04 | 0.16 | 25.26 | 25.57 | 25.26 | 12485 |
| 1717022400 | 25.39 | 0.15 | 0.59 | 25.11 | 25.4 | 25.05 | 26563 |
| 1716936000 | 25.24 | 0.85 | 3.49 | 25.07 | 25.45 | 25.01 | 30634 |
| 1716590400 | 24.39 | 0.57 | 2.39 | 23.82 | 24.39 | 23.5345 | 38404 |
| 1716504000 | 23.82 | -0.02 | -0.08 | 24.08 | 24.2045 | 23.62 | 23570 |
| 1716417600 | 23.84 | -0.12 | -0.48 | 23.85 | 23.9599 | 23.7449 | 3791 |
| 1716331200 | 23.955 | 0.06 | 0.27 | 23.89 | 24.13 | 23.89 | 8401 |
| 1716244800 | 23.89 | -0.55 | -2.25 | 23.99 | 24.25 | 23.86 | 27509 |
| 1715985600 | 24.44 | 0 | 0.00 | 24.39 | 24.47 | 24.2601 | 5298 |
| 1715899200 | 24.44 | -0.35 | -1.41 | 24.55 | 24.79 | 24.34 | 8643 |
| 1715812800 | 24.79 | 0.57 | 2.35 | 24.45 | 24.96 | 24.45 | 17745 |
| 1715726400 | 24.22 | 0.22 | 0.92 | 24.12 | 24.25 | 23.8345 | 14691 |
| 1715640000 | 24 | 0.17 | 0.71 | 23.83 | 24 | 23.71 | 16447 |
| 1715380800 | 23.83 | 0.08 | 0.34 | 23.65 | 23.93 | 23.425 | 19405 |
| 1715294400 | 23.75 | 0.81 | 3.53 | 23.43 | 23.75 | 23.31 | 17934 |
| 1715208000 | 22.94 | 0.14 | 0.61 | 22.84 | 23.02 | 22.83 | 5340 |
| 1715121600 | 22.8 | 0.3 | 1.33 | 22.71 | 22.9 | 22.71 | 11399 |
| 1715035200 | 22.5 | -0.76 | -3.27 | 22.21 | 22.6 | 22.21 | 25884 |
| 1714776000 | 23.26 | 0.47 | 2.06 | 22.65 | 23.26 | 22.65 | 22865 |
| 1714689600 | 22.79 | 0.37 | 1.65 | 23 | 23.29 | 22.42 | 20953 |
| 1714603200 | 22.42 | 0.02 | 0.09 | 22.82 | 22.8857 | 22.17 | 26933 |
| 1714516800 | 22.4 | 0.05 | 0.22 | 22.39 | 22.59 | 22.3501 | 4312 |
| 1714430400 | 22.35 | 0.1 | 0.45 | 22.49 | 22.65 | 22.2019 | 8628 |
| 1714171200 | 22.25 | 0.57 | 2.63 | 21.75 | 22.26 | 21.71 | 16747 |
| 1714084800 | 21.68 | 0.11 | 0.51 | 21.48 | 21.7677 | 21.4551 | 5789 |
| 1713998400 | 21.57 | -0.11 | -0.51 | 21.8 | 21.8399 | 21.4501 | 6023 |
| 1713912000 | 21.68 | 0.23 | 1.07 | 21.55 | 21.74 | 21.2801 | 12948 |
| 1713825600 | 21.45 | 0.33 | 1.56 | 21.17 | 21.505 | 21.17 | 14670 |
| 1713566400 | 21.12 | 0.23 | 1.10 | 20.92 | 21.16 | 20.79 | 17387 |
| 1713480000 | 20.89 | 0.1 | 0.48 | 21.16 | 21.16 | 20.72 | 8252 |
| 1713393600 | 20.79 | -0.56 | -2.62 | 21.21 | 21.41 | 20.76 | 14736 |
| 1713307200 | 21.35 | 1.69 | 8.60 | 20.8 | 21.53 | 20.76 | 53377 |
| 1713220800 | 19.66 | -0.11 | -0.56 | 20.56 | 20.56 | 19.63 | 28160 |
| 1712961600 | 19.77 | -0.26 | -1.30 | 19.7 | 20.1 | 19.7 | 15675 |
| 1712875200 | 20.03 | -0.01 | -0.05 | 20.41 | 20.41 | 19.69 | 22231 |
| 1712788800 | 20.04 | -0.7 | -3.38 | 20.3185 | 20.4767 | 19.82 | 30711 |
| 1712702400 | 20.74 | -1.13 | -5.17 | 21.5 | 21.5 | 20.39 | 118645 |
| 1712616000 | 21.87 | -0.92 | -4.04 | 22.09 | 22.15 | 21.55 | 53003 |
| 1712356800 | 22.79 | -4.34 | -16.00 | 23.12 | 23.6399 | 22.7506 | 115687 |
| 1712270400 | 27.13 | -0.02 | -0.07 | 26.84 | 27.49 | 26.56 | 269137 |
| 1712184000 | 27.15 | 0.31 | 1.15 | 26.84 | 27.5 | 26.39 | 182442 |
| 1712097600 | 26.84 | -0.66 | -2.40 | 26.56 | 27.4 | 26.409 | 123952 |
| 1712011200 | 27.5 | 0.84 | 3.15 | 26.89 | 28.99 | 26.5501 | 211838 |
| 1711665600 | 26.66 | 0.26 | 0.98 | 26.6 | 26.88 | 25.96 | 48949 |
| 1711579200 | 26.4 | 0.61 | 2.37 | 25.97 | 26.63 | 25.79 | 24979 |
| 1711492800 | 25.79 | 0.46 | 1.82 | 25.4 | 25.9 | 25.4 | 17555 |
| 1711406400 | 25.33 | 0.09 | 0.36 | 25.76 | 25.76 | 25.13 | 3144 |
| 1711147200 | 25.24 | -0.28 | -1.10 | 25.62 | 25.7199 | 25.0101 | 4389 |
| 1711060800 | 25.52 | 0.77 | 3.11 | 25.59 | 25.685 | 25.22 | 1925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
