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 | 3.53 | 12.9541284404 | 27.25 | 32.22 | 27 | 85052 | 29.7447939 | CS |
| 4 | 0.99 | 3.32326283988 | 29.79 | 32.22 | 26.33 | 166488 | 28.35737127 | CS |
| 12 | 1.68 | 5.77319587629 | 29.1 | 32.22 | 25.2223 | 92655 | 28.38961925 | CS |
| 26 | 11.33 | 58.2519280206 | 19.45 | 34.725 | 18.895 | 87792 | 27.27898762 | CS |
| 52 | 18.02 | 141.222570533 | 12.76 | 34.725 | 12.4 | 63879 | 24.03335157 | CS |
| 156 | 17.55 | 132.653061224 | 13.23 | 34.725 | 6.51 | 41840 | 17.55307299 | CS |
| 260 | 11.38 | 58.6597938144 | 19.4 | 34.725 | 6.51 | 40845 | 16.63520208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 31.75 | 1.44 | 4.75 | 30.7 | 32.22 | 30.32 | 97400 |
| 1721083200 | 30.31 | 0.43 | 1.44 | 30.11 | 30.61 | 29.86 | 85540 |
| 1720824000 | 29.88 | 1.69 | 6.00 | 28.69 | 29.96 | 28.6609 | 109099 |
| 1720737600 | 28.19 | 0.89 | 3.26 | 27.87 | 28.61 | 27.4317 | 75612 |
| 1720651200 | 27.3 | 0.13 | 0.48 | 27.25 | 27.57 | 27 | 57610 |
| 1720564800 | 27.17 | -1.32 | -4.63 | 28.33 | 28.48 | 27.15 | 69843 |
| 1720478400 | 28.49 | 0.43 | 1.53 | 28.35 | 28.85 | 28.11 | 81548 |
| 1720219200 | 28.06 | -0.58 | -2.03 | 28.51 | 28.59 | 27.5 | 85104 |
| 1720040640 | 28.64 | 0.22 | 0.77 | 28.49 | 28.98 | 28.43 | 28252 |
| 1719960000 | 28.42 | -0.19 | -0.66 | 28.37 | 28.745 | 28.11 | 71461 |
| 1719873600 | 28.61 | 0.45 | 1.60 | 28.16 | 28.75 | 27.785 | 124889 |
| 1719614400 | 28.16 | 0.16 | 0.57 | 28.02 | 28.94 | 27.65 | 1474109 |
| 1719528000 | 28 | 0.5 | 1.82 | 27.65 | 28.228 | 27.17 | 143584 |
| 1719441600 | 27.5 | 0 | 0.00 | 27.49 | 27.53 | 26.33 | 124765 |
| 1719355200 | 27.5 | -0.5 | -1.79 | 28.14 | 28.14 | 27.24 | 107754 |
| 1719268800 | 28 | -0.41 | -1.44 | 28.81 | 29.2199 | 27.515 | 95278 |
| 1719009600 | 28.41 | -0.38 | -1.32 | 28.37 | 28.9185 | 28.16 | 84998 |
| 1718923200 | 28.79 | -0.87 | -2.93 | 29.79 | 30.11 | 28.36 | 79941 |
| 1718750400 | 29.66 | 0.23 | 0.78 | 29.21 | 29.92 | 28.71 | 65085 |
| 1718664000 | 29.43 | 0.51 | 1.76 | 29.28 | 29.75 | 28.96 | 61855 |
| 1718404800 | 28.92 | -0.7 | -2.36 | 29.07 | 29.39 | 28.56 | 49818 |
| 1718318400 | 29.62 | -1.05 | -3.42 | 30.63 | 30.98 | 29.41 | 58526 |
| 1718232000 | 30.67 | 0.71 | 2.37 | 30.29 | 31.07 | 29.98 | 70091 |
| 1718145600 | 29.96 | 0.62 | 2.11 | 29.31 | 30.09 | 28.66 | 71582 |
| 1718059200 | 29.34 | 1.69 | 6.11 | 27.82 | 29.6599 | 27.7 | 87508 |
| 1717800000 | 27.65 | 1.59 | 6.10 | 28.7 | 29.09 | 27.26 | 176133 |
| 1717713600 | 26.06 | -0.16 | -0.61 | 25.97 | 27.06 | 25.4189 | 82245 |
| 1717627200 | 26.22 | 0.66 | 2.58 | 25.7 | 26.38 | 25.3 | 73221 |
| 1717540800 | 25.56 | -1.17 | -4.38 | 26.3 | 26.43 | 25.2223 | 60073 |
| 1717454400 | 26.73 | -0.32 | -1.18 | 27.39 | 27.39 | 26.39 | 39782 |
| 1717195200 | 27.05 | 0.01 | 0.04 | 26.92 | 27.26 | 26.44 | 60577 |
| 1717108800 | 27.04 | -0.31 | -1.13 | 27.29 | 27.66 | 26.945 | 39611 |
| 1717022400 | 27.35 | -0.19 | -0.69 | 27.08 | 27.67 | 26.75 | 56406 |
| 1716936000 | 27.54 | -1.9 | -6.45 | 29.19 | 29.19 | 27.43 | 50724 |
| 1716590400 | 29.44 | 1.03 | 3.63 | 28.54 | 29.44 | 28.22 | 83790 |
| 1716504000 | 28.41 | -0.46 | -1.59 | 28.66 | 28.86 | 27.7 | 56496 |
| 1716417600 | 28.87 | -0.78 | -2.63 | 29.55 | 29.87 | 28.71 | 38086 |
| 1716331200 | 29.65 | -0.18 | -0.60 | 29.68 | 29.88 | 29.38 | 21450 |
| 1716244800 | 29.83 | 0.71 | 2.44 | 28.86 | 30.28 | 28.0508 | 59238 |
| 1715985600 | 29.12 | 0.34 | 1.18 | 28.6 | 29.12 | 28.1694 | 46670 |
| 1715899200 | 28.78 | -0.17 | -0.59 | 28.72 | 29.31 | 28.6 | 35857 |
| 1715812800 | 28.95 | 0.71 | 2.51 | 28.24 | 29.165 | 28.24 | 42965 |
| 1715726400 | 28.24 | -0.25 | -0.88 | 28.26 | 28.715 | 28.0399 | 43870 |
| 1715640000 | 28.49 | -0.33 | -1.15 | 28.93 | 29.02 | 28.16 | 48395 |
| 1715380800 | 28.82 | -0.89 | -3.00 | 29.64 | 29.82 | 28.82 | 38421 |
| 1715294400 | 29.71 | 0.45 | 1.54 | 29.11 | 29.785 | 28.83 | 76392 |
| 1715208000 | 29.26 | -0.11 | -0.37 | 29.45 | 29.99 | 29.16 | 46061 |
| 1715121600 | 29.37 | 0.09 | 0.31 | 29.4 | 30.5 | 29.33 | 88624 |
| 1715035200 | 29.28 | 1.25 | 4.46 | 28.24 | 29.75 | 28.24 | 70499 |
| 1714776000 | 28.03 | 0.3 | 1.08 | 28.1 | 28.17 | 27.59 | 41911 |
| 1714689600 | 27.73 | 0.09 | 0.33 | 27.8 | 27.91 | 27.2808 | 33724 |
| 1714603200 | 27.64 | -0.2 | -0.72 | 27.64 | 28.14 | 27.38 | 52808 |
| 1714516800 | 27.84 | -0.5 | -1.76 | 28.3 | 28.45 | 27.785 | 35008 |
| 1714430400 | 28.34 | -0.02 | -0.07 | 28.7 | 28.9462 | 28.08 | 52815 |
| 1714171200 | 28.36 | 0.52 | 1.87 | 27.92 | 28.66 | 27.59 | 50989 |
| 1714084800 | 27.84 | -0.31 | -1.10 | 27.73 | 28.03 | 27.52 | 65206 |
| 1713998400 | 28.15 | -0.88 | -3.03 | 29.1 | 29.115 | 28.12 | 52009 |
| 1713912000 | 29.03 | 0.95 | 3.38 | 28.06 | 29.19 | 27.82 | 61142 |
| 1713825600 | 28.08 | 0.06 | 0.21 | 28.02 | 28.85 | 28.02 | 89080 |
| 1713566400 | 28.02 | 0.04 | 0.14 | 27.89 | 28.23 | 27.5277 | 74678 |
| 1713480000 | 27.98 | -0.24 | -0.85 | 28.53 | 28.6799 | 27.92 | 52636 |
| 1713393600 | 28.22 | -1.25 | -4.24 | 29.5 | 29.53 | 28.1015 | 45363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
