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 | -3.06 | -9.12615568148 | 33.53 | 33.72 | 30.27 | 22121 | 31.61261701 | CS |
| 4 | -2.67 | -8.05672902836 | 33.14 | 33.72 | 30.27 | 31319 | 32.07255924 | CS |
| 12 | -2.18 | -6.67687595712 | 32.65 | 37.69 | 30.02 | 44029 | 33.22771479 | CS |
| 26 | 8.35 | 37.7486437613 | 22.12 | 37.69 | 22.12 | 44855 | 29.88474787 | CS |
| 52 | 0.62 | 2.0770519263 | 29.85 | 37.69 | 20.16 | 43765 | 28.01263789 | CS |
| 156 | -324.99608719 | -91.4281555687 | 355.46608719 | 675.32671366 | 20.16 | 125725 | 423.64177498 | CS |
| 260 | 18.25820975 | 149.512965554 | 12.21179025 | 805.53676629 | 9.7105802 | 837877 | 105.00894594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720647600 | 30.47 | -0.36 | -1.17 | 30.4 | 31.3 | 30.27 | 32748 |
| 1720561200 | 30.83 | -1.12 | -3.51 | 31.7 | 31.7 | 30.62 | 26406 |
| 1720474800 | 31.95 | 0.55 | 1.75 | 31.48 | 31.95 | 30.76 | 24673 |
| 1720215600 | 31.4 | -1.58 | -4.79 | 32.25 | 32.36 | 31.3 | 40698 |
| 1720129200 | 32.979999 | 0.3 | 0.92 | 32.77 | 32.979999 | 32.53 | 2986 |
| 1720042800 | 32.68 | -0.95 | -2.82 | 33.53 | 33.72 | 32.25 | 15844 |
| 1719956400 | 33.63 | 1.4 | 4.34 | 33 | 33.72 | 32.1 | 55764 |
| 1719610800 | 32.229999 | -0.39 | -1.20 | 32.52 | 33.09 | 32.03 | 80938 |
| 1719524400 | 32.619999 | -0.08 | -0.24 | 32.869999 | 32.99 | 32.479999 | 20896 |
| 1719438000 | 32.7 | 0.06 | 0.18 | 32.119999 | 32.7 | 31.78 | 10284 |
| 1719351600 | 32.64 | -0.36 | -1.09 | 32.78 | 32.95 | 31.88 | 12247 |
| 1719265200 | 33 | 1.83 | 5.87 | 31.52 | 33.2 | 31.5 | 30684 |
| 1719006000 | 31.17 | -0.54 | -1.70 | 31.78 | 31.78 | 30.6 | 34322 |
| 1718919600 | 31.71 | -0.08 | -0.25 | 32.99 | 32.99 | 31.64 | 17991 |
| 1718833200 | 31.79 | -0.39 | -1.21 | 32.18 | 32.18 | 31.5 | 6479 |
| 1718746800 | 32.18 | 0.68 | 2.16 | 31.5 | 32.229999 | 31.5 | 74618 |
| 1718660400 | 31.5 | 0.4 | 1.29 | 31.26 | 31.57 | 30.58 | 36335 |
| 1718401200 | 31.1 | 0.01 | 0.03 | 31.09 | 31.23 | 30.92 | 32839 |
| 1718314800 | 31.09 | -1.76 | -5.36 | 32.689999 | 32.689999 | 31.08 | 41595 |
| 1718228400 | 32.85 | 0.14 | 0.43 | 33.14 | 33.21 | 32.21 | 29465 |
| 1718142000 | 32.71 | -1.18 | -3.48 | 33.43 | 33.43 | 32.619999 | 26659 |
| 1718055600 | 33.89 | 0.56 | 1.68 | 34.52 | 35.01 | 33.66 | 47813 |
| 1717796400 | 33.33 | -0.39 | -1.16 | 33.5 | 33.85 | 33 | 24985 |
| 1717710000 | 33.72 | 0.57 | 1.72 | 33.42 | 33.93 | 33.08 | 53200 |
| 1717623600 | 33.15 | -0.14 | -0.42 | 33.21 | 33.49 | 32.7 | 55129 |
| 1717537200 | 33.29 | -0.86 | -2.52 | 34.13 | 34.15 | 32.4 | 110475 |
| 1717450800 | 34.15 | -2.54 | -6.92 | 36.92 | 37 | 34 | 76978 |
| 1717191600 | 36.69 | 0.04 | 0.11 | 36.65 | 36.69 | 35.87 | 28484 |
| 1717105200 | 36.65 | 1.95 | 5.62 | 34.98 | 37.69 | 34.97 | 147235 |
| 1717018800 | 34.7 | 0 | 0.00 | 34.87 | 34.87 | 33.96 | 30327 |
| 1716932400 | 34.7 | 0.37 | 1.08 | 34.49 | 34.7 | 34.49 | 49056 |
| 1716846000 | 34.33 | -0.27 | -0.78 | 34.5 | 34.5 | 34 | 2761 |
| 1716586800 | 34.6 | 0.59 | 1.73 | 34.16 | 34.76 | 34.04 | 29045 |
| 1716500400 | 34.01 | -0.9 | -2.58 | 35.25 | 35.25 | 33.9 | 42128 |
| 1716414000 | 34.91 | -0.55 | -1.55 | 35.6 | 35.6 | 34.4 | 66615 |
| 1716327600 | 35.46 | 0.41 | 1.17 | 35.49 | 35.75 | 34.9 | 110387 |
| 1715982000 | 35.05 | 1.09 | 3.21 | 34 | 35.64 | 34 | 121072 |
| 1715895600 | 33.96 | 1.91 | 5.96 | 32.509999 | 34.03 | 32.25 | 146697 |
| 1715809200 | 32.049999 | 1.6 | 5.25 | 30.02 | 32.159999 | 30.02 | 187408 |
| 1715722800 | 30.45 | -0.06 | -0.20 | 30.3 | 30.54 | 30.05 | 13847 |
| 1715636400 | 30.51 | 0.19 | 0.63 | 30.65 | 30.65 | 30.13 | 25274 |
| 1715377200 | 30.32 | -0.44 | -1.43 | 30.67 | 31.15 | 30.2 | 14485 |
| 1715290800 | 30.76 | -0.13 | -0.42 | 31.09 | 31.36 | 30.75 | 15849 |
| 1715204400 | 30.89 | -0.3 | -0.96 | 30.86 | 31.16 | 30.59 | 14330 |
| 1715118000 | 31.19 | -0.35 | -1.11 | 30.46 | 31.53 | 30.46 | 26909 |
| 1715031600 | 31.54 | 0.49 | 1.58 | 31.21 | 31.96 | 31.21 | 62776 |
| 1714772400 | 31.05 | 0.01 | 0.03 | 31.12 | 31.12 | 30.1 | 23256 |
| 1714686000 | 31.04 | 0.54 | 1.77 | 30.12 | 31.33 | 30.12 | 21339 |
| 1714599600 | 30.5 | -1.32 | -4.15 | 31.81 | 31.82 | 30.1 | 43333 |
| 1714513200 | 31.82 | -0.88 | -2.69 | 32.84 | 32.84 | 31.75 | 17574 |
| 1714426800 | 32.7 | -0.68 | -2.04 | 32.57 | 32.75 | 32.35 | 16658 |
| 1714167600 | 33.38 | 0 | 0.00 | 33.38 | 33.38 | 33.38 | 0 |
| 1714081200 | 33.38 | 0.45 | 1.37 | 32.52 | 33.509999 | 32.18 | 21925 |
| 1713994800 | 32.93 | -0.58 | -1.73 | 33.39 | 34 | 32.79 | 28061 |
| 1713908400 | 33.509999 | 0.77 | 2.35 | 32.22 | 33.549999 | 32.22 | 21408 |
| 1713822000 | 32.74 | -0.38 | -1.15 | 33.27 | 33.27 | 32.52 | 25300 |
| 1713562800 | 33.119999 | -0.04 | -0.12 | 32.59 | 33.8 | 32.59 | 44294 |
| 1713476400 | 33.159999 | 0.65 | 2.00 | 32.99 | 33.409999 | 32.729999 | 63291 |
| 1713390000 | 32.509999 | -0.09 | -0.28 | 32.65 | 33.43 | 31.51 | 58205 |
| 1713303600 | 32.6 | 0.18 | 0.56 | 32.49 | 32.96 | 32 | 50717 |
| 1713217200 | 32.42 | -0.67 | -2.02 | 33.189999 | 33.24 | 32.27 | 29852 |
| 1712958000 | 33.09 | -1.09 | -3.19 | 34.35 | 34.71 | 32.74 | 67117 |
| 1712871600 | 34.18 | 0.15 | 0.44 | 34.02 | 34.29 | 33.86 | 41616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
