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 | -0.76 | -2.432 | 31.25 | 32.58 | 30.25 | 12157 | 31.43749375 | CS |
| 4 | -1.07 | -3.39036755387 | 31.56 | 34.36 | 30.25 | 15782 | 32.21281224 | CS |
| 12 | 2.51 | 8.97069335239 | 27.98 | 34.36 | 27.98 | 28655 | 30.9845284 | CS |
| 26 | -0.35 | -1.13488975357 | 30.84 | 34.36 | 23.15 | 31030 | 28.65252824 | CS |
| 52 | 12.79 | 72.2598870056 | 17.7 | 35.78 | 17.5 | 22046 | 28.30137775 | CS |
| 156 | 6.17 | 25.3700657895 | 24.32 | 35.78 | 15.3 | 12486 | 25.27634849 | CS |
| 260 | 1.62 | 5.61136127468 | 28.87 | 35.78 | 15.28 | 13027 | 25.48385108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 30.82 | -0.32 | -1.03 | 31.1 | 31.77 | 30.42 | 8754 |
| 1730414100 | 31.14 | -0.23 | -0.73 | 31.43 | 32.58 | 30.975 | 11983 |
| 1730327700 | 31.37 | -0.27 | -0.85 | 31.59 | 31.89 | 31.21 | 16346 |
| 1730241300 | 31.64 | -0.36 | -1.13 | 31.94 | 31.94 | 31.04 | 11000 |
| 1730154900 | 32 | 0.85 | 2.73 | 31.25 | 32 | 31.235 | 13828 |
| 1729895700 | 31.15 | -1.11 | -3.44 | 32.58 | 32.58 | 30.98 | 12746 |
| 1729809300 | 32.259999 | -0.09 | -0.28 | 32.75 | 32.75 | 32.2 | 14789 |
| 1729722900 | 32.35 | -0.53 | -1.61 | 32.56 | 32.6 | 31.92 | 11225 |
| 1729636500 | 32.88 | 0.04 | 0.12 | 32.57 | 33.35 | 32.39 | 28598 |
| 1729550100 | 32.84 | -0.57 | -1.71 | 33.45 | 33.45 | 32.84 | 14281 |
| 1729290900 | 33.409999 | -0.95 | -2.76 | 34.36 | 34.36 | 33.409999 | 10247 |
| 1729204500 | 34.36 | 1.56 | 4.76 | 32.95 | 34.36 | 32.759999 | 28207 |
| 1729118100 | 32.799999 | 0.89 | 2.79 | 32.35 | 32.799999 | 31.96 | 21945 |
| 1729031700 | 31.91 | -0.39 | -1.21 | 32.229999 | 32.74 | 31.91 | 21063 |
| 1728945300 | 32.299999 | -0.44 | -1.34 | 32.65 | 32.65 | 31.955 | 14026 |
| 1728686100 | 32.74 | 0.6 | 1.87 | 32.14 | 32.95 | 31.94 | 9200 |
| 1728599700 | 32.14 | 0.1 | 0.31 | 31.61 | 32.365 | 31.49 | 22370 |
| 1728513300 | 32.04 | 0.64 | 2.04 | 31.41 | 32.1 | 31.41 | 6014 |
| 1728426900 | 31.4 | 0.68 | 2.21 | 30.72 | 31.55 | 30.45 | 13637 |
| 1728340500 | 30.72 | -1 | -3.15 | 31.68 | 31.68 | 30.26 | 28096 |
| 1728081300 | 31.72 | 0.23 | 0.73 | 32 | 32.049999 | 31.25 | 17550 |
| 1727994900 | 31.49 | -0.94 | -2.90 | 32.119999 | 32.68 | 31.46 | 16910 |
| 1727908500 | 32.43 | 0.18 | 0.56 | 32.34 | 33 | 32.049999 | 20869 |
| 1727822100 | 32.25 | -0.2 | -0.62 | 32.2 | 32.6 | 31.5 | 30453 |
| 1727735700 | 32.45 | -0.33 | -1.01 | 32.729999 | 32.729999 | 31.58 | 23011 |
| 1727476500 | 32.78 | -0.03 | -0.09 | 33.11 | 33.655 | 32.659999 | 39430 |
| 1727390100 | 32.81 | 0.21 | 0.64 | 32.979999 | 33.54 | 32.32 | 30776 |
| 1727303700 | 32.6 | 0.59 | 1.84 | 32.15 | 33.53 | 32.009999 | 49281 |
| 1727217300 | 32.009999 | 0.65 | 2.07 | 31.5 | 32.31 | 30.69 | 63626 |
| 1727130900 | 31.36 | -0.54 | -1.69 | 31.9 | 31.96 | 31.07 | 33939 |
| 1726871700 | 31.9 | 0.11 | 0.35 | 31.25 | 32.18 | 30.885 | 89164 |
| 1726785300 | 31.79 | 0.79 | 2.55 | 31.66 | 32.7 | 31.25 | 47197 |
| 1726698900 | 31 | 0.64 | 2.11 | 30.39 | 31.17 | 29.725 | 75705 |
| 1726612500 | 30.36 | -1.17 | -3.71 | 31.92 | 31.92 | 30.36 | 38638 |
| 1726526100 | 31.53 | 0.07 | 0.22 | 31.19 | 31.99 | 31.015 | 13230 |
| 1726266900 | 31.46 | 0.85 | 2.78 | 30.68 | 31.63 | 30.43 | 16028 |
| 1726180500 | 30.61 | 1.21 | 4.12 | 29.4 | 30.62 | 29.4 | 24281 |
| 1726094100 | 29.4 | -0.16 | -0.54 | 29.4 | 29.55 | 28.68 | 12688 |
| 1726007700 | 29.56 | -0.01 | -0.03 | 29.46 | 29.6 | 28.72 | 14624 |
| 1725921300 | 29.57 | -0.19 | -0.64 | 30 | 30.26 | 29.56 | 25693 |
| 1725662100 | 29.76 | -0.34 | -1.13 | 29.94 | 30.76 | 29.3 | 33105 |
| 1725575700 | 30.1 | 0.08 | 0.27 | 29.98 | 31.35 | 29.8872 | 20006 |
| 1725489300 | 30.02 | 0.19 | 0.64 | 29.6 | 30.02 | 29.52 | 33298 |
| 1725402900 | 29.83 | -0.28 | -0.93 | 29.96 | 29.96 | 29.16 | 28980 |
| 1725057300 | 30.11 | 0.16 | 0.53 | 30.12 | 30.12 | 29.27 | 17285 |
| 1724970900 | 29.95 | -0.29 | -0.96 | 30.16 | 30.2 | 29.83 | 27270 |
| 1724884500 | 30.24 | 0.09 | 0.30 | 29.94 | 30.24 | 29.59 | 38026 |
| 1724798100 | 30.15 | -0.22 | -0.72 | 29.88 | 30.7 | 29.6 | 26559 |
| 1724711700 | 30.37 | -0.72 | -2.32 | 31.22 | 31.22 | 30 | 36075 |
| 1724452500 | 31.09 | 1.54 | 5.21 | 29.75 | 31.21 | 29.24 | 100229 |
| 1724366100 | 29.55 | -0.25 | -0.84 | 29.75 | 30.25 | 29.2 | 50342 |
| 1724279700 | 29.8 | 0.75 | 2.58 | 29.34 | 29.8 | 28.7749 | 29694 |
| 1724193300 | 29.05 | -1.23 | -4.06 | 30.19 | 30.49 | 28.92 | 24271 |
| 1724106900 | 30.28 | 0.95 | 3.24 | 29.92 | 30.67 | 29.92 | 15390 |
| 1723847700 | 29.33 | 0.54 | 1.88 | 28.58 | 29.33 | 28.1101 | 47360 |
| 1723761300 | 28.79 | -0.02 | -0.07 | 29.25 | 29.356 | 28.56 | 37394 |
| 1723674900 | 28.81 | -0.46 | -1.57 | 29.14 | 29.2999 | 28.6 | 12675 |
| 1723588500 | 29.27 | 0.42 | 1.46 | 29.56 | 29.56 | 28.45 | 46723 |
| 1723502100 | 28.85 | 1.42 | 5.18 | 27.98 | 31 | 27.98 | 77499 |
| 1723242900 | 27.43 | -0.07 | -0.25 | 27.4 | 27.79 | 26.78 | 35737 |
| 1723156500 | 27.5 | 0.37 | 1.36 | 27.65 | 27.97 | 27.13 | 16045 |
| 1723070100 | 27.13 | -0.47 | -1.70 | 29 | 29 | 26.84 | 40772 |
| 1722983700 | 27.6 | 0.97 | 3.64 | 26.51 | 27.9 | 26.36 | 14931 |
| 1722897300 | 26.63 | -1.04 | -3.76 | 26.62 | 26.85 | 26.03 | 14186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
