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 | -2.56 | -8.5733422639 | 29.86 | 29.92 | 27.14 | 14969401 | 29.0373494 | CS |
| 4 | -3.46 | -11.2483745124 | 30.76 | 31.53 | 27.14 | 14949117 | 29.7459281 | CS |
| 12 | -4.69 | -14.6608315098 | 31.99 | 33.83 | 27.14 | 14817673 | 31.48942553 | CS |
| 26 | -7.49 | -21.5291750503 | 34.79 | 37.1 | 27.14 | 13244272 | 32.77994562 | CS |
| 52 | -9.32 | -25.4505734571 | 36.62 | 37.1 | 27.14 | 12358022 | 33.32082928 | CS |
| 156 | -8.13 | -22.9466553768 | 35.43 | 40.12 | 25.8 | 13350812 | 32.24061478 | CS |
| 260 | -33.36 | -54.9950544016 | 60.66 | 104.87 | 25.8 | 10931184 | 37.09839682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 27.21 | -0.78 | -2.79 | 27.565 | 27.73 | 26.945 | 26480735 |
| 1743719700 | 27.99 | -1.75 | -5.88 | 28.97 | 28.98 | 27.9 | 21170010 |
| 1743633300 | 29.74 | 0.2 | 0.68 | 29.28 | 29.76 | 29.14 | 9469968 |
| 1743546900 | 29.54 | 0.11 | 0.37 | 29.17 | 29.57 | 29.04 | 11174011 |
| 1743460500 | 29.43 | 0.32 | 1.10 | 29.11 | 29.655 | 29.06 | 23443210 |
| 1743201300 | 29.11 | -0.81 | -2.71 | 29.86 | 29.92 | 29.09 | 9589804 |
| 1743114900 | 29.92 | 0.02 | 0.07 | 29.85 | 30.005 | 29.57 | 10440626 |
| 1743028500 | 29.9 | 0.37 | 1.25 | 29.56 | 29.945 | 29.26 | 13966546 |
| 1742942100 | 29.53 | -0.32 | -1.07 | 29.735 | 29.84 | 29.47 | 10843191 |
| 1742855700 | 29.85 | 0.28 | 0.95 | 29.83 | 29.94 | 29.575 | 13230169 |
| 1742596500 | 29.57 | -0.41 | -1.37 | 29.69 | 29.83 | 29.46 | 25363266 |
| 1742510100 | 29.98 | -0.09 | -0.30 | 29.9 | 30.165 | 29.75 | 16138121 |
| 1742423700 | 30.07 | -0.19 | -0.63 | 30.21 | 30.37 | 29.99 | 12102353 |
| 1742337300 | 30.26 | -0.07 | -0.23 | 30.36 | 30.5 | 29.99 | 11510981 |
| 1742250900 | 30.33 | 0.32 | 1.07 | 29.99 | 30.4 | 29.92 | 9203009 |
| 1741991700 | 30.01 | 0.88 | 3.02 | 29.345 | 30.05 | 29.22 | 16382754 |
| 1741905300 | 29.13 | -0.42 | -1.42 | 29.6 | 29.74 | 28.98 | 16504892 |
| 1741818900 | 29.55 | 0.03 | 0.10 | 29.495 | 29.74 | 29.285 | 13935843 |
| 1741732500 | 29.52 | -1.13 | -3.69 | 30.71 | 30.71 | 29.5 | 15098886 |
| 1741646100 | 30.65 | -0.61 | -1.95 | 31.26 | 31.53 | 30.56 | 19992300 |
| 1741390500 | 31.26 | 0.33 | 1.07 | 30.76 | 31.4 | 30.705 | 19422392 |
| 1741304100 | 30.93 | 0.01 | 0.03 | 30.945 | 31.075 | 30.545 | 23006105 |
| 1741217700 | 30.92 | -0.28 | -0.90 | 31.062 | 31.55 | 30.615 | 21618273 |
| 1741131300 | 31.2 | -0.73 | -2.29 | 31.905 | 31.905 | 31.17 | 19831080 |
| 1741044900 | 31.93 | -0.08 | -0.25 | 32.15 | 32.395 | 31.74 | 11269499 |
| 1740785700 | 32.009999 | 0 | 0.00 | 32.15 | 32.2699 | 31.61 | 21082081 |
| 1740699300 | 32.009999 | 0.03 | 0.09 | 31.82 | 32.25 | 31.68 | 9325472 |
| 1740612900 | 31.98 | -0.11 | -0.34 | 32.049999 | 32.17 | 31.8101 | 8665197 |
| 1740526500 | 32.09 | 0.28 | 0.88 | 31.97 | 32.259999 | 31.875 | 13039337 |
| 1740440100 | 31.81 | -0.49 | -1.52 | 32.47 | 32.49 | 31.72 | 16201726 |
| 1740180900 | 32.299999 | -0.16 | -0.49 | 32.47 | 32.47 | 31.79 | 23611730 |
| 1740094500 | 32.46 | 0.05 | 0.15 | 32.32 | 32.549999 | 32.119999 | 11703413 |
| 1740008100 | 32.409999 | -1.23 | -3.66 | 33.53 | 33.549999 | 32.314999 | 13731608 |
| 1739921700 | 33.64 | 0.27 | 0.81 | 33.4 | 33.74 | 33.2847 | 14303824 |
| 1739576100 | 33.369999 | 0.27 | 0.82 | 33.25 | 33.485 | 33.17 | 10739949 |
| 1739489700 | 33.1 | 0.18 | 0.55 | 33.09 | 33.14 | 32.83 | 11022997 |
| 1739403300 | 32.92 | -0.19 | -0.57 | 32.63 | 33.049999 | 32.619999 | 7722283 |
| 1739316900 | 33.11 | 0.03 | 0.09 | 32.945 | 33.24 | 32.92 | 9176996 |
| 1739230500 | 33.08 | 0.49 | 1.50 | 32.75 | 33.11 | 32.689999 | 9927216 |
| 1738971300 | 32.59 | -0.15 | -0.46 | 32.78 | 32.83 | 32.36 | 16935908 |
| 1738884900 | 32.74 | -0.14 | -0.43 | 33.04 | 33.119999 | 32.64 | 6583321 |
| 1738798500 | 32.88 | 0.01 | 0.03 | 32.979999 | 33.06 | 32.759999 | 7454500 |
| 1738712100 | 32.869999 | 0.36 | 1.11 | 32.35 | 32.97 | 32.33 | 12206058 |
| 1738625700 | 32.509999 | -0.36 | -1.10 | 32.475 | 32.95 | 32.045 | 15161415 |
| 1738366500 | 32.869999 | 0.01 | 0.03 | 32.85 | 33.4 | 32.82 | 21582291 |
| 1738280100 | 32.86 | -0.12 | -0.36 | 32.939999 | 33.185 | 32.634999 | 11997782 |
| 1738193700 | 32.979999 | 0.3 | 0.92 | 32.75 | 33.615 | 32.75 | 16393739 |
| 1738107300 | 32.68 | -0.96 | -2.85 | 33.35 | 33.68 | 32.65 | 14500485 |
| 1738020900 | 33.64 | 0.95 | 2.91 | 32.85 | 33.83 | 32.57 | 20104554 |
| 1737761700 | 32.689999 | -0.55 | -1.65 | 32.049999 | 33.02 | 32 | 24852657 |
| 1737675300 | 33.24 | 0 | 0.00 | 33.24 | 33.24 | 33.24 | 0 |
| 1737588900 | 33.24 | -0.03 | -0.09 | 33.22 | 33.5 | 33.06 | 13362165 |
| 1737502500 | 33.27 | 0.54 | 1.65 | 33.02 | 33.28 | 32.775 | 9282832 |
| 1737156900 | 32.729999 | -0.24 | -0.73 | 33.36 | 33.39 | 32.659999 | 20683916 |
| 1737070500 | 32.97 | 0.51 | 1.57 | 32.33 | 32.979999 | 32.02 | 21673521 |
| 1736984100 | 32.46 | 0.32 | 1.00 | 32.53 | 32.729999 | 32.43 | 13716604 |
| 1736897700 | 32.14 | 0.25 | 0.78 | 32.009999 | 32.189999 | 31.92 | 12877216 |
| 1736811300 | 31.89 | 0.11 | 0.35 | 31.66 | 31.965 | 31.53 | 16633111 |
| 1736552100 | 31.78 | -0.42 | -1.30 | 31.99 | 32.14 | 31.71 | 13644187 |
| 1736379300 | 32.2 | 0.01 | 0.03 | 32.2 | 32.305 | 31.875 | 9680670 |
| 1736292900 | 32.189999 | 0.19 | 0.59 | 32.009999 | 32.409999 | 31.96 | 12813775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
