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 | 0.21 | 0.641221374046 | 32.75 | 33.22 | 31.545 | 2278105 | 32.68028417 | CS |
| 4 | 6.48 | 24.4712990937 | 26.48 | 33.24 | 24.62 | 2480271 | 30.04704968 | CS |
| 12 | 6.76 | 25.8015267176 | 26.2 | 33.24 | 22.72 | 2460858 | 27.03103357 | CS |
| 26 | -1.18 | -3.45635618043 | 34.14 | 35.6 | 20.47 | 3376298 | 25.63660264 | CS |
| 52 | 17.08 | 107.556675063 | 15.88 | 35.6 | 14.84 | 3896943 | 24.07470333 | CS |
| 156 | -25.58 | -43.6966176973 | 58.54 | 60.81 | 14.84 | 3148228 | 30.73232803 | CS |
| 260 | -4.05 | -10.9429883815 | 37.01 | 66.71 | 14.84 | 2871915 | 33.41125286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 32.71 | -0.25 | -0.76 | 32.67 | 33.1617 | 32.14 | 3472103 |
| 1724366400 | 32.96 | 0.37 | 1.14 | 32.14 | 32.99 | 31.8 | 3425225 |
| 1724280000 | 32.59 | -0.02 | -0.06 | 33.18 | 33.2 | 31.545 | 2438007 |
| 1724193600 | 32.61 | 0.13 | 0.40 | 32.2 | 32.905 | 32.009999 | 1949079 |
| 1724107200 | 32.479999 | -0.09 | -0.28 | 32.59 | 32.97 | 32.1 | 2292960 |
| 1723848000 | 32.57 | -0.23 | -0.70 | 32.75 | 33.22 | 32.54 | 1285255 |
| 1723761600 | 32.799999 | 1.78 | 5.74 | 32.439999 | 33.24 | 31.79 | 3685955 |
| 1723675200 | 31.02 | -0.79 | -2.48 | 31.89 | 32.08 | 30.75 | 2255403 |
| 1723588800 | 31.81 | 0.71 | 2.28 | 31.33 | 33.03 | 31.31 | 2948400 |
| 1723502400 | 31.1 | 0.58 | 1.90 | 30.7 | 31.42 | 30.41 | 2627023 |
| 1723243200 | 30.52 | 0.81 | 2.73 | 29.87 | 30.78 | 29.5501 | 2088511 |
| 1723156800 | 29.71 | 2.02 | 7.30 | 28.51 | 29.98 | 28.35 | 2827341 |
| 1723070400 | 27.69 | 0.27 | 0.98 | 27.97 | 28.47 | 27.591 | 2072014 |
| 1722984000 | 27.42 | 0.66 | 2.47 | 26.76 | 27.535 | 26.29 | 1919320 |
| 1722897600 | 26.76 | 0.34 | 1.29 | 25.24 | 27.27 | 24.62 | 2641893 |
| 1722638400 | 26.42 | -2.03 | -7.14 | 27.07 | 27.09 | 25.655 | 3108258 |
| 1722552000 | 28.45 | -0.61 | -2.10 | 29.16 | 29.21 | 27.52 | 2309897 |
| 1722465600 | 29.06 | 0.22 | 0.76 | 28.78 | 29.605 | 28.46 | 2506967 |
| 1722379200 | 28.84 | 0.81 | 2.89 | 28.33 | 28.975 | 28.2 | 2693183 |
| 1722292800 | 28.03 | 1.57 | 5.93 | 26.67 | 28.23 | 26.585 | 3322116 |
| 1722033600 | 26.46 | 0.43 | 1.65 | 26.48 | 26.785 | 26.1 | 1208614 |
| 1721947200 | 26.03 | 0.45 | 1.76 | 25.63 | 26.33 | 25.475 | 1644894 |
| 1721860800 | 25.58 | -0.41 | -1.58 | 25.46 | 25.78 | 25.06 | 1674840 |
| 1721774400 | 25.99 | 0.29 | 1.15 | 25.69 | 26.19 | 25.43 | 1478063 |
| 1721688000 | 25.695 | 0.34 | 1.32 | 25.6 | 26.12 | 25.26 | 1650743 |
| 1721428800 | 25.36 | 0.17 | 0.67 | 24.7406 | 25.525 | 24.66 | 1954967 |
| 1721342400 | 25.19 | -1.26 | -4.76 | 25.13 | 26.04 | 24.82 | 3337893 |
| 1721256000 | 26.45 | 0.45 | 1.73 | 26.05 | 26.83 | 25.911 | 2971009 |
| 1721169600 | 26 | 2.08 | 8.70 | 24.34 | 26.2 | 24.1 | 3134897 |
| 1721083200 | 23.92 | -0.8 | -3.24 | 24.39 | 24.53 | 23.89 | 2107428 |
| 1720824000 | 24.72 | -0.45 | -1.79 | 25.5 | 25.65 | 24.62 | 1855194 |
| 1720737600 | 25.17 | 1.74 | 7.43 | 23.87 | 25.22 | 23.8 | 2892497 |
| 1720651200 | 23.43 | -0.04 | -0.17 | 23.61 | 23.77 | 23.15 | 2400649 |
| 1720564800 | 23.47 | 0.22 | 0.95 | 23.19 | 23.685 | 22.86 | 2826312 |
| 1720478400 | 23.25 | 0.15 | 0.65 | 23.51 | 23.64 | 22.745 | 2157519 |
| 1720219200 | 23.1 | 0.03 | 0.13 | 23.07 | 23.39 | 22.72 | 1832941 |
| 1720040640 | 23.07 | -0.09 | -0.39 | 23.16 | 23.45 | 22.92 | 774761 |
| 1719960000 | 23.16 | 0.04 | 0.17 | 23.27 | 23.66 | 22.9 | 1940879 |
| 1719873600 | 23.12 | -1.8 | -7.22 | 25.07 | 25.2 | 23.12 | 3431434 |
| 1719614400 | 24.92 | -0.6 | -2.35 | 23.81 | 25.32 | 23.55 | 5016382 |
| 1719528000 | 25.52 | -0.52 | -2.00 | 25.66 | 26.04 | 25.018 | 2464546 |
| 1719441600 | 26.04 | -0.46 | -1.74 | 26.34 | 26.45 | 25.345 | 2654686 |
| 1719355200 | 26.5 | -0.15 | -0.56 | 26.66 | 26.868 | 26.145 | 2102639 |
| 1719268800 | 26.65 | 1.22 | 4.80 | 25.63 | 26.75 | 25.43 | 2439943 |
| 1719009600 | 25.43 | -0.59 | -2.27 | 25.75 | 26.05 | 25.19 | 2656661 |
| 1718923200 | 26.02 | 0.91 | 3.62 | 25 | 26.27 | 24.87 | 2347884 |
| 1718750400 | 25.11 | 0.79 | 3.25 | 24.31 | 25.12 | 24.15 | 2332690 |
| 1718664000 | 24.32 | 0.21 | 0.87 | 24.13 | 24.41 | 23.52 | 2018624 |
| 1718404800 | 24.11 | -0.96 | -3.83 | 24.78 | 25.04 | 24.09 | 1632131 |
| 1718318400 | 25.07 | -0.44 | -1.72 | 25.25 | 25.55 | 24.76 | 2111968 |
| 1718232000 | 25.51 | 0.32 | 1.27 | 25.74 | 26.02 | 25.395 | 2099885 |
| 1718145600 | 25.19 | 0.24 | 0.96 | 24.83 | 25.215 | 24.37 | 2116508 |
| 1718059200 | 24.95 | -0.73 | -2.84 | 25.43 | 25.55 | 24.81 | 2255296 |
| 1717800000 | 25.68 | -0.2 | -0.77 | 25.545 | 26.1027 | 25.5 | 1885845 |
| 1717713600 | 25.88 | -1.07 | -3.97 | 26.75 | 26.93 | 25.78 | 2268002 |
| 1717627200 | 26.95 | -0.25 | -0.92 | 27.22 | 27.22 | 26.48 | 1865684 |
| 1717540800 | 27.2 | -0.75 | -2.68 | 27.58 | 28 | 26.97 | 2439657 |
| 1717454400 | 27.95 | 0.22 | 0.79 | 27.76 | 28.6 | 27.54 | 3688161 |
| 1717195200 | 27.73 | 1.84 | 7.11 | 26.2 | 27.8 | 25.35 | 6660253 |
| 1717108800 | 25.89 | 3.37 | 14.96 | 26.15 | 29.72 | 25.7 | 19214660 |
| 1717022400 | 22.52 | -0.5 | -2.17 | 22.92 | 23.37 | 22.48 | 5305245 |
| 1716936000 | 23.02 | 0.95 | 4.30 | 22.2 | 23.46 | 22.15 | 4067267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
