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 | -0.47 | -1.5088282504 | 31.15 | 33.15 | 30.615 | 4785888 | 31.90995419 | CS |
| 4 | 1.43 | 4.88888888889 | 29.25 | 33.15 | 28.35 | 5042133 | 30.01447813 | CS |
| 12 | -1.78 | -5.48367221195 | 32.46 | 33.15 | 27.17 | 5741469 | 29.7033197 | CS |
| 26 | 0.15 | 0.491320013102 | 30.53 | 36.045 | 27.17 | 6346254 | 31.20766499 | CS |
| 52 | -8.09 | -20.8666494712 | 38.77 | 46.145 | 27.17 | 5281888 | 34.15815797 | CS |
| 156 | 12.36 | 67.4672489083 | 18.32 | 51.95 | 15.545 | 7098265 | 34.51229531 | CS |
| 260 | 14.23 | 86.5045592705 | 16.45 | 51.95 | 7.445 | 7737569 | 28.02355436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 30.69 | -0.59 | -1.87 | 31.07 | 31.16 | 30.615 | 3813837 |
| 1721687700 | 31.275 | -0.73 | -2.30 | 31.63 | 31.78 | 31.08 | 3594824 |
| 1721428500 | 32.009999 | -0.14 | -0.44 | 31.71 | 32.25 | 31.54 | 4297866 |
| 1721342100 | 32.15 | -0.07 | -0.22 | 32.35 | 33.15 | 31.97 | 6462903 |
| 1721255700 | 32.22 | 0.55 | 1.74 | 31.82 | 32.509999 | 31.82 | 4724467 |
| 1721169300 | 31.67 | 0.21 | 0.67 | 31.15 | 31.69 | 30.88 | 4849379 |
| 1721082900 | 31.46 | 1.49 | 4.97 | 29.97 | 31.685 | 29.95 | 6388314 |
| 1720823700 | 29.97 | 0.18 | 0.60 | 29.97 | 30.145 | 29.4347 | 4201808 |
| 1720737300 | 29.79 | 1.02 | 3.55 | 28.84 | 29.89 | 28.72 | 4209540 |
| 1720650900 | 28.77 | -0.02 | -0.07 | 28.79 | 28.94 | 28.555 | 3212384 |
| 1720564500 | 28.79 | -0.05 | -0.17 | 28.62 | 29.215 | 28.4555 | 3304589 |
| 1720478100 | 28.84 | 0.24 | 0.84 | 28.4 | 28.875 | 28.39 | 2914280 |
| 1720218900 | 28.6 | -0.83 | -2.82 | 29.3 | 29.45 | 28.47 | 8163186 |
| 1720040640 | 29.43 | 0.07 | 0.24 | 29.55 | 29.9099 | 29.34 | 2035788 |
| 1719959700 | 29.36 | -0.27 | -0.91 | 29.72 | 29.925 | 28.965 | 5907098 |
| 1719873300 | 29.63 | 0.19 | 0.65 | 29.75 | 29.9458 | 29.085 | 5428584 |
| 1719614100 | 29.44 | 0.37 | 1.27 | 29.39 | 29.55 | 28.94 | 11159182 |
| 1719527700 | 29.07 | 0.43 | 1.50 | 28.99 | 29.139 | 28.78 | 4154102 |
| 1719441300 | 28.64 | -0.36 | -1.24 | 28.96 | 28.99 | 28.35 | 5613862 |
| 1719354900 | 29 | -0.34 | -1.16 | 29.25 | 29.305 | 28.71 | 5178364 |
| 1719268500 | 29.34 | 1.25 | 4.45 | 28.25 | 29.515 | 28.225 | 6535816 |
| 1719009300 | 28.09 | -0.21 | -0.74 | 28.3 | 28.42 | 27.985 | 12087584 |
| 1718922900 | 28.3 | 0.3 | 1.07 | 28.04 | 28.48 | 27.17 | 4879372 |
| 1718750100 | 28 | 0.06 | 0.21 | 28 | 28.57 | 27.885 | 5600872 |
| 1718663700 | 27.94 | 0.12 | 0.43 | 27.85 | 28.2 | 27.505 | 5539016 |
| 1718404500 | 27.82 | -0.75 | -2.63 | 28.16 | 28.29 | 27.36 | 9514599 |
| 1718318100 | 28.57 | -0.76 | -2.59 | 29.07 | 29.23 | 28.21 | 5386443 |
| 1718231700 | 29.33 | -0.36 | -1.21 | 30.08 | 30.49 | 29.16 | 5912397 |
| 1718145300 | 29.69 | 0.22 | 0.75 | 29.17 | 29.75 | 28.99 | 4158009 |
| 1718058900 | 29.47 | 0.62 | 2.15 | 28.94 | 29.755 | 28.87 | 4263968 |
| 1717799700 | 28.85 | -0.38 | -1.30 | 28.83 | 29.36 | 28.7 | 3543937 |
| 1717713300 | 29.23 | 0.23 | 0.79 | 28.93 | 29.335 | 28.81 | 3576821 |
| 1717626900 | 29 | 0.04 | 0.14 | 29.08 | 29.24 | 28.815 | 4673474 |
| 1717540500 | 28.96 | -0.48 | -1.63 | 29.13 | 29.26 | 28.67 | 5729355 |
| 1717454100 | 29.44 | -1.09 | -3.57 | 30.65 | 30.7 | 29.24 | 8022707 |
| 1717194900 | 30.53 | 0.8 | 2.69 | 29.85 | 30.64 | 29.8024 | 14921619 |
| 1717108500 | 29.73 | 0.56 | 1.92 | 29.16 | 29.859 | 29.16 | 5419809 |
| 1717022100 | 29.17 | -0.66 | -2.21 | 29.8 | 29.97 | 28.7325 | 7219617 |
| 1716935700 | 29.83 | 0.47 | 1.60 | 29.61 | 30.03 | 29.56 | 4353224 |
| 1716590100 | 29.36 | -0.16 | -0.54 | 29.74 | 29.94 | 29.34 | 3932989 |
| 1716503700 | 29.52 | -0.61 | -2.02 | 30.35 | 30.529 | 29.35 | 5115341 |
| 1716417300 | 30.13 | -0.59 | -1.92 | 30.62 | 30.73 | 29.88 | 6192074 |
| 1716330900 | 30.72 | -0.18 | -0.58 | 30.52 | 31.12 | 30.51 | 5112027 |
| 1716244500 | 30.9 | 0.02 | 0.06 | 30.98 | 31.28 | 30.7401 | 4426715 |
| 1715985300 | 30.88 | 0.37 | 1.21 | 30.505 | 31.01 | 30.33 | 3784220 |
| 1715898900 | 30.51 | -0.03 | -0.10 | 30.54 | 30.65 | 30.201 | 4447143 |
| 1715812500 | 30.54 | 0.37 | 1.23 | 30.15 | 30.6 | 29.71 | 5163222 |
| 1715726100 | 30.17 | -0.03 | -0.10 | 30.1 | 30.42 | 29.935 | 4326290 |
| 1715639700 | 30.2 | -0.18 | -0.59 | 30.35 | 30.62 | 29.9 | 3969290 |
| 1715380500 | 30.38 | -0.5 | -1.62 | 30.98 | 31.13 | 30.32 | 4247655 |
| 1715294100 | 30.88 | 0.37 | 1.21 | 30.65 | 30.91 | 30.45 | 4541668 |
| 1715207700 | 30.51 | 0.25 | 0.83 | 29.92 | 30.74 | 29.87 | 5897410 |
| 1715121300 | 30.26 | 0.34 | 1.14 | 29.93 | 30.575 | 29.93 | 5697658 |
| 1715034900 | 29.92 | 0.66 | 2.26 | 29.47 | 30.21 | 29.41 | 6306298 |
| 1714775700 | 29.26 | 0.08 | 0.27 | 29.27 | 29.79 | 28.92 | 9598961 |
| 1714689300 | 29.18 | -1.32 | -4.33 | 30.12 | 30.82 | 28.9001 | 13326598 |
| 1714602900 | 30.5 | -0.94 | -2.99 | 31.09 | 31.37 | 30.15 | 7626371 |
| 1714516500 | 31.44 | -1.28 | -3.91 | 32.46 | 32.494999 | 31.41 | 6412641 |
| 1714430100 | 32.72 | 0.23 | 0.71 | 32.409999 | 32.8303 | 32.39 | 4258513 |
| 1714170900 | 32.49 | 0.13 | 0.40 | 32.259999 | 32.59 | 32.02 | 4800502 |
| 1714084500 | 32.36 | 0.31 | 0.97 | 32.07 | 32.439999 | 31.5311 | 8011726 |
| 1713998100 | 32.049999 | -0.01 | -0.03 | 31.98 | 32.185 | 31.64 | 4521536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
