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 | 0.75 | 2.86806883365 | 26.15 | 27.14 | 24.89 | 5097 | 26.29481297 | CS |
| 4 | -4.17 | -13.4213067267 | 31.07 | 31.29 | 24.89 | 4112 | 28.41720601 | CS |
| 12 | -3.42 | -11.2796833773 | 30.32 | 36.75 | 24.89 | 4260 | 29.85451616 | CS |
| 26 | 2.21 | 8.95099230458 | 24.69 | 36.75 | 23.6 | 3694 | 28.71886074 | CS |
| 52 | -0.26 | -0.957290132548 | 27.16 | 37.8 | 21.83 | 5584 | 27.84410443 | CS |
| 156 | -75.43 | -73.7124987785 | 102.33 | 116.94 | 21.62 | 17654 | 45.45203044 | CS |
| 260 | -45.41 | -62.7990596045 | 72.31 | 120.21 | 21.62 | 11791 | 50.34347654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 26.81 | 0.82 | 3.16 | 26.25 | 26.89 | 26 | 4300 |
| 1728596400 | 25.99 | 0.11 | 0.43 | 25.86 | 25.99 | 24.89 | 8627 |
| 1728510000 | 25.88 | -0.59 | -2.23 | 26.59 | 26.65 | 25.88 | 2620 |
| 1728423600 | 26.47 | 0.44 | 1.69 | 26.15 | 26.52 | 25.92 | 2365 |
| 1728337200 | 26.03 | -0.8 | -2.98 | 27 | 27 | 26.03 | 1560 |
| 1728078000 | 26.83 | -0.02 | -0.07 | 27 | 27.07 | 26.61 | 1845 |
| 1727991600 | 26.85 | -0.15 | -0.56 | 26.8 | 26.85 | 26.8 | 209 |
| 1727905200 | 27 | -0.2 | -0.74 | 26.5 | 27 | 26.5 | 2462 |
| 1727818800 | 27.2 | -0.89 | -3.17 | 28 | 28 | 27.2 | 1392 |
| 1727732400 | 28.09 | -0.31 | -1.09 | 28.56 | 28.56 | 28.05 | 3106 |
| 1727473200 | 28.4 | 0.15 | 0.53 | 28.75 | 29.23 | 28.3 | 4516 |
| 1727386800 | 28.25 | 0.77 | 2.80 | 27.71 | 28.34 | 27.64 | 3026 |
| 1727300400 | 27.48 | 0.22 | 0.81 | 26.9 | 27.58 | 26.75 | 1907 |
| 1727214000 | 27.26 | -1.25 | -4.38 | 28 | 28.52 | 27.17 | 4436 |
| 1727127600 | 28.51 | -1.07 | -3.62 | 29.44 | 29.44 | 28.38 | 3192 |
| 1726868400 | 29.58 | -0.28 | -0.94 | 30 | 30.15 | 29 | 11066 |
| 1726782000 | 29.86 | -1.01 | -3.27 | 31.18 | 31.18 | 29.55 | 7857 |
| 1726695600 | 30.87 | 0.34 | 1.11 | 30.38 | 31.29 | 29.73 | 8734 |
| 1726609200 | 30.53 | -0.69 | -2.21 | 31.07 | 31.24 | 30.45 | 3416 |
| 1726522800 | 31.22 | -0.82 | -2.56 | 31.48 | 31.9 | 30.86 | 901 |
| 1726263600 | 32.04 | 1.04 | 3.35 | 30.93 | 32.04 | 30.92 | 3248 |
| 1726177200 | 31 | -0.2 | -0.64 | 30.9 | 31.27 | 30.66 | 4658 |
| 1726090800 | 31.2 | -0.92 | -2.86 | 31.34 | 31.34 | 30.9 | 1800 |
| 1726004400 | 32.119999 | 2.53 | 8.55 | 29.6 | 32.509999 | 29.58 | 8008 |
| 1725918000 | 29.59 | 1.76 | 6.32 | 28.62 | 29.59 | 28.62 | 43684 |
| 1725658800 | 27.83 | -1.06 | -3.67 | 27.91 | 28.2 | 27.73 | 3009 |
| 1725572400 | 28.89 | 0.54 | 1.90 | 29.74 | 29.74 | 28.38 | 3600 |
| 1725486000 | 28.35 | 0.89 | 3.24 | 27 | 29.18 | 27 | 3381 |
| 1725399600 | 27.46 | -1.44 | -4.98 | 28.5 | 28.5 | 27.16 | 4918 |
| 1725054000 | 28.9 | -0.51 | -1.73 | 29.15 | 29.15 | 28.72 | 2380 |
| 1724967600 | 29.41 | -0.08 | -0.27 | 29.98 | 29.99 | 29.33 | 3908 |
| 1724881200 | 29.49 | -0.08 | -0.27 | 29.35 | 29.49 | 29.26 | 1114 |
| 1724794800 | 29.57 | -0.74 | -2.44 | 31.28 | 31.28 | 29.57 | 4903 |
| 1724708400 | 30.31 | 0 | 0.00 | 30.31 | 30.31 | 30.31 | 0 |
| 1724449200 | 30.31 | 2.06 | 7.29 | 28.23 | 30.31 | 28.23 | 3466 |
| 1724362800 | 28.25 | -0.8 | -2.75 | 29 | 29.69 | 28.25 | 790 |
| 1724276400 | 29.05 | 0.34 | 1.18 | 28.79 | 29.05 | 28.75 | 708 |
| 1724190000 | 28.71 | -1.6 | -5.28 | 29.06 | 29.06 | 28.5 | 2108 |
| 1724103600 | 30.31 | 1.91 | 6.73 | 28.4 | 30.31 | 27.85 | 3720 |
| 1723844400 | 28.4 | -0.98 | -3.34 | 29.66 | 29.66 | 27.89 | 5660 |
| 1723758000 | 29.38 | 0.93 | 3.27 | 29.38 | 29.38 | 29.38 | 108 |
| 1723671600 | 28.45 | -0.98 | -3.33 | 29.37 | 29.37 | 28.45 | 3059 |
| 1723585200 | 29.43 | -0.05 | -0.17 | 28.95 | 29.43 | 28.7 | 1490 |
| 1723498800 | 29.48 | -1.09 | -3.57 | 32.54 | 32.54 | 29.42 | 6606 |
| 1723239600 | 30.57 | -1.68 | -5.21 | 30.63 | 30.7 | 29.97 | 2791 |
| 1723153200 | 32.25 | -0.89 | -2.69 | 33.229999 | 33.229999 | 32.25 | 840 |
| 1723066800 | 33.14 | 2.68 | 8.80 | 31.57 | 33.29 | 31.57 | 2670 |
| 1722980400 | 30.46 | -1.97 | -6.07 | 30.07 | 30.7 | 30.07 | 1755 |
| 1722634800 | 32.43 | -0.26 | -0.80 | 34.43 | 34.43 | 31.25 | 4078 |
| 1722548400 | 32.689999 | -2.31 | -6.60 | 34.53 | 34.59 | 32.45 | 7164 |
| 1722462000 | 35 | -1 | -2.78 | 35 | 36 | 34.24 | 2250 |
| 1722375600 | 36 | 0.65 | 1.84 | 35.49 | 36.75 | 35.49 | 4410 |
| 1722289200 | 35.35 | 0.49 | 1.41 | 34.4 | 35.35 | 33.58 | 4465 |
| 1722030000 | 34.86 | 2.68 | 8.33 | 33.07 | 34.86 | 33.07 | 2720 |
| 1721943600 | 32.18 | 1.74 | 5.72 | 30.99 | 33 | 30.53 | 6535 |
| 1721857200 | 30.44 | 0.43 | 1.43 | 29.76 | 30.61 | 29.7 | 3525 |
| 1721770800 | 30.01 | -0.13 | -0.43 | 30.32 | 30.75 | 30 | 2451 |
| 1721684400 | 30.14 | 0.22 | 0.74 | 29.76 | 30.14 | 29.25 | 2800 |
| 1721425200 | 29.92 | 0 | 0.00 | 29.92 | 29.92 | 29.92 | 0 |
| 1721338800 | 29.92 | -0.68 | -2.22 | 30.01 | 30.01 | 29.92 | 1620 |
| 1721252400 | 30.6 | -0.72 | -2.30 | 31.17 | 31.46 | 30.1 | 5050 |
| 1721166000 | 31.32 | 1.56 | 5.24 | 29.99 | 31.49 | 29.99 | 8682 |
| 1721079600 | 29.76 | 0.53 | 1.81 | 29.77 | 30 | 29.16 | 3567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
