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 | 0.14 | 0.547302580141 | 25.58 | 26.18 | 25.21 | 6936950 | 25.47756691 | CS |
| 4 | 1.3 | 5.32350532351 | 24.42 | 26.36 | 23.83 | 7095606 | 25.30307766 | CS |
| 12 | -1.63 | -5.95978062157 | 27.35 | 28.16 | 23.83 | 6498183 | 25.78746229 | CS |
| 26 | -0.43 | -1.64435946463 | 26.15 | 30.4 | 23.83 | 6375083 | 26.4032542 | CS |
| 52 | -2.77 | -9.72270972271 | 28.49 | 30.4 | 23.83 | 6719556 | 26.5311823 | CS |
| 156 | 3.36016164 | 15.0276651642 | 22.35983836 | 30.4 | 17.13997928 | 6456213 | 24.38618174 | CS |
| 260 | 4.27085725 | 19.9115521761 | 21.44914275 | 30.4 | 17.1358536 | 5547915 | 24.14342504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 25.72 | 0.44 | 1.74 | 25.44 | 26.14 | 25.21 | 5183600 |
| 1732570140 | 25.28 | -0.74 | -2.84 | 26.15 | 26.18 | 25.24 | 14154400 |
| 1732310940 | 26.02 | 0.65 | 2.56 | 25.58 | 26.1 | 25.25 | 4508000 |
| 1732224600 | 25.37 | -0.41 | -1.59 | 25.5 | 25.59 | 25.22 | 5845300 |
| 1732051800 | 25.78 | 0.09 | 0.35 | 25.58 | 26.17 | 25.43 | 3240100 |
| 1731965340 | 25.69 | 0.26 | 1.02 | 25.17 | 25.93 | 25.16 | 4866200 |
| 1731619800 | 25.43 | -0.28 | -1.09 | 25.5 | 25.78 | 25.25 | 4610800 |
| 1731533400 | 25.71 | 0.49 | 1.94 | 25.05 | 25.91 | 24.96 | 9204200 |
| 1731446940 | 25.22 | -0.24 | -0.94 | 25.21 | 25.68 | 25.21 | 8469500 |
| 1731360540 | 25.46 | 0.01 | 0.04 | 25.45 | 25.49 | 24.96 | 6057700 |
| 1731101400 | 25.45 | -0.17 | -0.66 | 24.96 | 25.49 | 24.77 | 10600400 |
| 1731014940 | 25.62 | 0.11 | 0.43 | 25.45 | 26.04 | 25.29 | 8079300 |
| 1730928600 | 25.51 | -0.44 | -1.70 | 25.51 | 25.99 | 24.93 | 11283100 |
| 1730842200 | 25.95 | 0.77 | 3.06 | 25.03 | 26.36 | 25.02 | 8532900 |
| 1730755800 | 25.18 | 0.99 | 4.09 | 24.6 | 25.23 | 24.28 | 6049300 |
| 1730496600 | 24.19 | -0.27 | -1.10 | 24.45 | 24.57 | 24.19 | 5087500 |
| 1730410200 | 24.46 | -0.08 | -0.33 | 24.4 | 24.59 | 24.3 | 6062600 |
| 1730323800 | 24.54 | 0.56 | 2.34 | 23.93 | 24.64 | 23.83 | 5160000 |
| 1730237340 | 23.98 | -0.41 | -1.68 | 24.42 | 24.48 | 23.84 | 5909600 |
| 1730151000 | 24.39 | -0.07 | -0.29 | 24.78 | 24.83 | 24.34 | 1860300 |
| 1729891800 | 24.46 | -0.46 | -1.85 | 24.9 | 25.07 | 24.43 | 6027300 |
| 1729805400 | 24.92 | 0.18 | 0.73 | 24.6 | 25.03 | 24.5 | 5367700 |
| 1729719000 | 24.74 | -0.52 | -2.06 | 24.93 | 25.28 | 24.56 | 5550600 |
| 1729632600 | 25.26 | -0.1 | -0.39 | 25.07 | 25.43 | 24.96 | 6632700 |
| 1729546140 | 25.36 | 0.31 | 1.24 | 25.11 | 25.75 | 24.95 | 8291500 |
| 1729287000 | 25.05 | -0.46 | -1.80 | 25.46 | 25.46 | 24.75 | 6765800 |
| 1729200540 | 25.51 | -0.08 | -0.31 | 25.3 | 25.56 | 25.21 | 6593100 |
| 1729114140 | 25.59 | 0.56 | 2.24 | 24.77 | 25.65 | 24.55 | 10762600 |
| 1729027740 | 25.03 | 0.19 | 0.76 | 24.98 | 25.18 | 24.79 | 5209000 |
| 1728941340 | 24.84 | 0.46 | 1.89 | 25.1 | 25.2 | 24.67 | 7456300 |
| 1728682200 | 24.38 | -0.16 | -0.65 | 24.5 | 24.64 | 24.1 | 4099400 |
| 1728595740 | 24.54 | -0.44 | -1.76 | 24.88 | 24.98 | 24.51 | 3557500 |
| 1728509400 | 24.98 | 0.08 | 0.32 | 24.75 | 25.01 | 24.5 | 7396000 |
| 1728422940 | 24.9 | -0.19 | -0.76 | 25.01 | 25.33 | 24.8 | 4911700 |
| 1728336600 | 25.09 | -0.29 | -1.14 | 25.57 | 25.6 | 24.74 | 7901500 |
| 1728077400 | 25.38 | -0.3 | -1.17 | 25.31 | 25.55 | 25.11 | 6316400 |
| 1727991000 | 25.68 | -0.67 | -2.54 | 26 | 26.13 | 25.66 | 7395100 |
| 1727904540 | 26.35 | -0.03 | -0.11 | 26.77 | 26.77 | 26.11 | 3569500 |
| 1727818200 | 26.38 | 0.88 | 3.45 | 25.85 | 26.45 | 25.64 | 11040300 |
| 1727731800 | 25.5 | -0.2 | -0.78 | 25.6 | 25.77 | 25.32 | 7367400 |
| 1727472600 | 25.7 | -0.53 | -2.02 | 26.2 | 26.52 | 25.42 | 10670500 |
| 1727386140 | 26.23 | 0 | 0.00 | 26.39 | 26.57 | 26.05 | 3747000 |
| 1727299740 | 26.23 | -0.22 | -0.83 | 26.5 | 26.71 | 26.08 | 3634700 |
| 1727213400 | 26.45 | -0.32 | -1.20 | 26.91 | 26.98 | 26.39 | 4375200 |
| 1727127000 | 26.77 | -0.19 | -0.70 | 26.74 | 26.85 | 26.64 | 4413800 |
| 1726867800 | 26.96 | -0.43 | -1.57 | 27.33 | 27.65 | 26.82 | 14116800 |
| 1726781400 | 27.39 | 0.05 | 0.18 | 27.44 | 27.66 | 27.13 | 7555400 |
| 1726695000 | 27.34 | 0.18 | 0.66 | 26.92 | 27.66 | 26.91 | 7503400 |
| 1726608600 | 27.16 | 0.16 | 0.59 | 27.01 | 27.34 | 26.83 | 4189700 |
| 1726522200 | 27 | 0.22 | 0.82 | 26.85 | 27.17 | 26.79 | 4990000 |
| 1726263000 | 26.78 | -0.22 | -0.81 | 27.44 | 27.44 | 26.69 | 5797600 |
| 1726176540 | 27 | 0 | 0.00 | 26.84 | 27.02 | 26.53 | 10858200 |
| 1726090140 | 27 | -0.11 | -0.41 | 27.1 | 27.27 | 26.92 | 3792800 |
| 1726003740 | 27.11 | -0.23 | -0.84 | 27.24 | 27.39 | 26.97 | 3053000 |
| 1725917400 | 27.34 | -0.1 | -0.36 | 27.4 | 27.63 | 27.29 | 2766000 |
| 1725658200 | 27.44 | -0.45 | -1.61 | 27.81 | 27.82 | 27.2 | 5330800 |
| 1725571800 | 27.89 | 0.46 | 1.68 | 27.33 | 28.16 | 27.33 | 5055100 |
| 1725485400 | 27.43 | 0.31 | 1.14 | 27.24 | 27.62 | 27.1 | 7395600 |
| 1725399000 | 27.12 | -0.07 | -0.26 | 27.35 | 27.37 | 27.04 | 5856400 |
| 1725312600 | 27.19 | -0.37 | -1.34 | 27.53 | 27.64 | 27.13 | 2375300 |
| 1725053400 | 27.56 | -0.09 | -0.33 | 27.51 | 27.67 | 27.28 | 12672600 |
| 1724967000 | 27.65 | -0.35 | -1.25 | 27.75 | 27.95 | 27.55 | 5049900 |
| 1724880600 | 28 | 0.4 | 1.45 | 27.53 | 28 | 27.42 | 6734800 |
| 1724794140 | 27.6 | -0.2 | -0.72 | 27.79 | 27.79 | 27.39 | 8014700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
