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 | 2.97 | 11.1361079865 | 26.67 | 29.91 | 26.21 | 907194 | 28.43413118 | CS |
| 4 | 1.98 | 7.15835140998 | 27.66 | 29.91 | 25.21 | 783782 | 27.04968404 | CS |
| 12 | 2.33 | 8.53167337971 | 27.31 | 29.91 | 24.835 | 670630 | 27.25102195 | CS |
| 26 | 2.7 | 10.0222717149 | 26.94 | 29.91 | 24.835 | 529985 | 27.24155007 | CS |
| 52 | 12.09 | 68.8888888889 | 17.55 | 29.91 | 16.72 | 448852 | 24.65726743 | CS |
| 156 | 4.13 | 16.1897295178 | 25.51 | 29.91 | 15.05 | 185513 | 23.20833879 | CS |
| 260 | 4.13 | 16.1897295178 | 25.51 | 29.91 | 15.05 | 111664 | 23.20833879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 29.58 | 0.05 | 0.17 | 29.53 | 29.91 | 29.31 | 769237 |
| 1726785600 | 29.53 | 0.86 | 3.00 | 29.41 | 29.77 | 29.14 | 736294 |
| 1726699200 | 28.67 | 0.76 | 2.72 | 28.38 | 29.17 | 28.05 | 1035061 |
| 1726612800 | 27.91 | 0.98 | 3.64 | 27.09 | 28.075 | 27.05 | 1090660 |
| 1726526400 | 26.93 | 0.26 | 0.97 | 26.67 | 27.13 | 26.21 | 904719 |
| 1726267200 | 26.67 | 0.43 | 1.64 | 26.34 | 26.7154 | 26.12 | 464006 |
| 1726180800 | 26.24 | -0.01 | -0.04 | 26.17 | 26.49 | 25.87 | 573775 |
| 1726094400 | 26.25 | -0.06 | -0.23 | 26.13 | 26.41 | 25.46 | 1008667 |
| 1726008000 | 26.31 | 1.08 | 4.28 | 26.71 | 27 | 25.99 | 3947430 |
| 1725921600 | 25.23 | -1.4 | -5.26 | 26.6 | 26.6 | 25.21 | 735439 |
| 1725662400 | 26.63 | -0.04 | -0.15 | 26.85 | 27.18 | 26.4 | 626188 |
| 1725576000 | 26.67 | 0.73 | 2.81 | 26.34 | 27.1 | 26.0174 | 501974 |
| 1725489600 | 25.94 | -0.01 | -0.04 | 26.06 | 26.32 | 25.76 | 394208 |
| 1725403200 | 25.95 | -1.8 | -6.49 | 27.29 | 27.57 | 25.92 | 386465 |
| 1725057600 | 27.75 | 0.12 | 0.43 | 27.55 | 27.77 | 27.18 | 447229 |
| 1724971200 | 27.63 | 0.51 | 1.88 | 27.37 | 27.93 | 27.04 | 337691 |
| 1724884800 | 27.12 | -0.21 | -0.77 | 27.15 | 27.24 | 26.55 | 279316 |
| 1724798400 | 27.33 | -0.1 | -0.36 | 27.5 | 27.5 | 27.032 | 358431 |
| 1724712000 | 27.43 | 0.23 | 0.85 | 27.66 | 27.72 | 27.19 | 295064 |
| 1724452800 | 27.2 | 1.1 | 4.21 | 26.3 | 27.45 | 26.24 | 529275 |
| 1724366400 | 26.1 | -0.46 | -1.73 | 26.66 | 26.7718 | 26.07 | 326351 |
| 1724280000 | 26.56 | 0.7 | 2.71 | 26.13 | 26.56 | 25.8901 | 713069 |
| 1724193600 | 25.86 | -0.14 | -0.54 | 26.08 | 26.205 | 25.5 | 506467 |
| 1724107200 | 26 | -0.22 | -0.84 | 26.31 | 26.65 | 25.75 | 606718 |
| 1723848000 | 26.22 | -0.09 | -0.34 | 26.12 | 26.69 | 25.8 | 422453 |
| 1723761600 | 26.31 | 0.71 | 2.77 | 26 | 26.36 | 25.76 | 550375 |
| 1723675200 | 25.6 | -0.5 | -1.92 | 26.58 | 26.9099 | 25.52 | 866131 |
| 1723588800 | 26.1 | -3.21 | -10.95 | 27.32 | 28.15 | 25.25 | 2812525 |
| 1723502400 | 29.31 | 0.43 | 1.49 | 28.68 | 29.47 | 28.663 | 783930 |
| 1723243200 | 28.88 | -0.13 | -0.45 | 28.98 | 29.42 | 28.82 | 654076 |
| 1723156800 | 29.01 | 1.85 | 6.81 | 27.29 | 29.02 | 27.29 | 809606 |
| 1723070400 | 27.16 | 0.31 | 1.15 | 27.28 | 27.765 | 26.9 | 352573 |
| 1722984000 | 26.85 | 0.55 | 2.09 | 26.27 | 27.29 | 26.15 | 419731 |
| 1722897600 | 26.3 | -0.58 | -2.16 | 25.83 | 26.35 | 24.835 | 663475 |
| 1722638400 | 26.88 | -1 | -3.59 | 27.76 | 27.905 | 26.57 | 1029925 |
| 1722552000 | 27.88 | -0.97 | -3.36 | 28.77 | 29.03 | 26.82 | 969983 |
| 1722465600 | 28.85 | 0.52 | 1.84 | 28.54 | 29.56 | 28.25 | 1096820 |
| 1722379200 | 28.33 | 0.66 | 2.39 | 27.74 | 28.62 | 27.595 | 658889 |
| 1722292800 | 27.67 | -0.18 | -0.65 | 27.96 | 28.125 | 27.44 | 372686 |
| 1722033600 | 27.85 | 1.09 | 4.07 | 26.91 | 27.88 | 26.76 | 474085 |
| 1721947200 | 26.76 | -0.86 | -3.11 | 27.75 | 27.885 | 26.71 | 351864 |
| 1721860800 | 27.62 | -0.43 | -1.53 | 28.19 | 28.42 | 27.56 | 357170 |
| 1721774400 | 28.05 | -0.59 | -2.06 | 28.61 | 28.685 | 27.67 | 626346 |
| 1721688000 | 28.64 | 0.38 | 1.34 | 28.18 | 29.06 | 27.85 | 1237574 |
| 1721428800 | 28.26 | -0.82 | -2.82 | 29.17 | 29.17 | 28.16 | 335844 |
| 1721342400 | 29.08 | 0.08 | 0.28 | 29.05 | 29.75 | 28.8613 | 506718 |
| 1721256000 | 29 | 0.47 | 1.65 | 28.72 | 29.2 | 28.65 | 495015 |
| 1721169600 | 28.53 | -0.08 | -0.28 | 28.42 | 28.73 | 28.13 | 402260 |
| 1721083200 | 28.61 | 1.26 | 4.61 | 27.48 | 28.84 | 27.45 | 523318 |
| 1720824000 | 27.35 | -0.03 | -0.11 | 27.58 | 27.59 | 26.86 | 490824 |
| 1720737600 | 27.38 | 0.41 | 1.52 | 27.16 | 27.5 | 26.72 | 491376 |
| 1720651200 | 26.97 | 1.07 | 4.13 | 25.9 | 26.97 | 25.85 | 299781 |
| 1720564800 | 25.9 | -0.77 | -2.89 | 26.47 | 26.493 | 25.85 | 461188 |
| 1720478400 | 26.67 | -0.38 | -1.40 | 26.87 | 27.21 | 26.615 | 578397 |
| 1720219200 | 27.05 | -0.85 | -3.05 | 27.76 | 27.775 | 26.98 | 272203 |
| 1720040640 | 27.9 | 0.67 | 2.46 | 27.36 | 28.08 | 27.26 | 149387 |
| 1719960000 | 27.23 | 0.12 | 0.44 | 27.2 | 27.55 | 27.08 | 335943 |
| 1719873600 | 27.11 | 0.22 | 0.82 | 27.31 | 27.46 | 26.9 | 470321 |
| 1719614400 | 26.89 | 0 | 0.00 | 26.89 | 26.89 | 26.89 | 0 |
| 1719528000 | 26.89 | -0.06 | -0.22 | 27.02 | 27.36 | 26.59 | 825001 |
| 1719441600 | 26.95 | 0.3 | 1.13 | 26.56 | 26.96 | 26.25 | 304271 |
| 1719355200 | 26.65 | -0.09 | -0.34 | 26.64 | 26.78 | 26.36 | 307163 |
| 1719268800 | 26.74 | 0.64 | 2.45 | 26.12 | 26.9 | 26.12 | 316339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
