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 | 0.78 | 2.31797919762 | 33.65 | 35.36 | 33.62 | 739939 | 34.52116107 | CS |
| 4 | 2.23 | 6.92546583851 | 32.2 | 35.36 | 31.55 | 741708 | 33.02228045 | CS |
| 12 | 5.43 | 18.724137931 | 29 | 35.36 | 28.5109 | 1020111 | 31.50831521 | CS |
| 26 | 5.29 | 18.1537405628 | 29.14 | 35.36 | 25.815 | 1188262 | 29.27459579 | CS |
| 52 | 3.02 | 9.61477236549 | 31.41 | 35.36 | 25.815 | 1250213 | 29.00661036 | CS |
| 156 | 0.6 | 1.77357375111 | 33.83 | 40.91 | 25.815 | 1181887 | 31.22104613 | CS |
| 260 | -1.92 | -5.28198074278 | 36.35 | 42.14 | 19.13 | 1286772 | 31.06771308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 34.43 | 0.1 | 0.29 | 34.38 | 34.5 | 33.87 | 662564 |
| 1721428500 | 34.33 | -0.28 | -0.81 | 34.75 | 34.94 | 34.21 | 800037 |
| 1721342100 | 34.61 | -0.24 | -0.69 | 34.67 | 35.36 | 34.56 | 999409 |
| 1721255700 | 34.85 | 0.63 | 1.84 | 34.18 | 34.94 | 34.18 | 789353 |
| 1721169300 | 34.22 | 0.67 | 2.00 | 33.65 | 34.33 | 33.62 | 448333 |
| 1721082900 | 33.549999 | 0.2 | 0.60 | 33.409999 | 33.85 | 33.35 | 598074 |
| 1720823700 | 33.35 | 0.1 | 0.30 | 33.32 | 33.6 | 33.29 | 377403 |
| 1720737300 | 33.25 | 0.32 | 0.97 | 33 | 33.43 | 33 | 658551 |
| 1720650900 | 32.93 | 0.17 | 0.52 | 32.79 | 33.03 | 32.74 | 678281 |
| 1720564500 | 32.759999 | 0.62 | 1.93 | 32.13 | 32.825 | 32.055 | 834314 |
| 1720478100 | 32.14 | -0.02 | -0.06 | 32.259999 | 32.36 | 32.119999 | 547025 |
| 1720218900 | 32.159999 | -0.28 | -0.86 | 32.09 | 32.49 | 32.064999 | 1147020 |
| 1720040640 | 32.439999 | 0.14 | 0.43 | 32.38 | 32.53 | 32.2 | 341192 |
| 1719959700 | 32.299999 | 0.5 | 1.57 | 31.87 | 32.34 | 31.55 | 1466341 |
| 1719873300 | 31.8 | 0.03 | 0.09 | 32.14 | 32.49 | 31.78 | 607676 |
| 1719614100 | 31.77 | 0 | 0.00 | 31.77 | 31.77 | 31.77 | 0 |
| 1719527700 | 31.77 | -0.33 | -1.03 | 32.1 | 32.1 | 31.55 | 776405 |
| 1719441300 | 32.1 | -0.11 | -0.34 | 32.159999 | 32.21 | 31.7 | 853320 |
| 1719354900 | 32.21 | 0.14 | 0.44 | 32.2 | 32.42 | 31.95 | 765450 |
| 1719268500 | 32.07 | 0.01 | 0.03 | 31.95 | 32.165 | 31.8101 | 1352009 |
| 1719009300 | 32.06 | 0.15 | 0.47 | 32 | 32.13 | 31.75 | 1917391 |
| 1718922900 | 31.91 | 0.7 | 2.24 | 31.11 | 31.92 | 31.11 | 1175677 |
| 1718750100 | 31.21 | 0.18 | 0.58 | 31.03 | 31.58 | 31.03 | 866382 |
| 1718663700 | 31.03 | 0.09 | 0.29 | 30.91 | 31.04 | 30.51 | 1861893 |
| 1718404500 | 30.94 | -0.03 | -0.10 | 30.88 | 31.05 | 30.66 | 1061055 |
| 1718318100 | 30.97 | -0.17 | -0.55 | 30.94 | 31.065 | 30.82 | 839966 |
| 1718231700 | 31.14 | 0.04 | 0.13 | 31.36 | 31.39 | 30.9 | 817865 |
| 1718145300 | 31.1 | -0.3 | -0.96 | 31.25 | 31.44 | 31.08 | 617430 |
| 1718058900 | 31.4 | -0.37 | -1.16 | 31.67 | 31.67 | 31.165 | 1037848 |
| 1717799700 | 31.77 | -0.21 | -0.66 | 31.9 | 32.229999 | 31.76 | 543920 |
| 1717713300 | 31.98 | -0.28 | -0.87 | 32.119999 | 32.5 | 31.935 | 674572 |
| 1717626900 | 32.259999 | 0.09 | 0.28 | 32.17 | 32.314999 | 31.88 | 959890 |
| 1717540500 | 32.17 | -0.11 | -0.34 | 32.06 | 32.494999 | 32.009999 | 1342235 |
| 1717454100 | 32.28 | 0.34 | 1.06 | 32.14 | 32.395 | 31.89 | 1061577 |
| 1717194900 | 31.94 | 0.23 | 0.73 | 31.73 | 32.174999 | 31.56 | 4154331 |
| 1717108500 | 31.71 | 0.44 | 1.41 | 31.29 | 31.92 | 31.11 | 1379449 |
| 1717022100 | 31.27 | 0.18 | 0.58 | 30.94 | 31.44 | 30.812 | 1268684 |
| 1716935700 | 31.09 | -0.04 | -0.13 | 31.15 | 31.35 | 30.92 | 1562271 |
| 1716590100 | 31.13 | 0.48 | 1.57 | 30.71 | 31.14 | 30.68 | 817762 |
| 1716503700 | 30.65 | 0.08 | 0.26 | 30.52 | 30.85 | 30.28 | 1980497 |
| 1716417300 | 30.57 | 0.17 | 0.56 | 30.26 | 30.58 | 30.0969 | 827483 |
| 1716330900 | 30.4 | -0.18 | -0.59 | 30.52 | 30.845 | 30.4 | 926930 |
| 1716244500 | 30.58 | 0.05 | 0.16 | 30.41 | 30.65 | 30.29 | 1545798 |
| 1715985300 | 30.53 | 0.26 | 0.86 | 30.28 | 30.53 | 30.14 | 750359 |
| 1715898900 | 30.27 | -0.34 | -1.11 | 30.66 | 30.68 | 30.18 | 890261 |
| 1715812500 | 30.61 | -0.35 | -1.13 | 31.06 | 31.06 | 30.585 | 571013 |
| 1715726100 | 30.96 | 0.22 | 0.72 | 30.85 | 31.09 | 30.73 | 720359 |
| 1715639700 | 30.74 | -0.2 | -0.65 | 31.06 | 31.25 | 30.73 | 1035922 |
| 1715380500 | 30.94 | 0.14 | 0.45 | 30.99 | 31.15 | 30.735 | 834531 |
| 1715294100 | 30.8 | 0.21 | 0.69 | 30.84 | 31.44 | 30.62 | 1207329 |
| 1715207700 | 30.59 | 0.74 | 2.48 | 29.6 | 30.59 | 29.27 | 1466723 |
| 1715121300 | 29.85 | -0.17 | -0.57 | 29.92 | 30.16 | 29.75 | 1093760 |
| 1715034900 | 30.02 | 0.44 | 1.49 | 29.81 | 30.03 | 29.62 | 1050073 |
| 1714775700 | 29.58 | 0.33 | 1.13 | 29.39 | 29.61 | 29.3 | 717571 |
| 1714689300 | 29.25 | 0.38 | 1.32 | 28.98 | 29.26 | 28.77 | 883945 |
| 1714602900 | 28.87 | 0.19 | 0.66 | 28.67 | 29.07 | 28.6 | 682627 |
| 1714516500 | 28.68 | -0.47 | -1.61 | 29 | 29 | 28.5109 | 1278099 |
| 1714430100 | 29.15 | 0.34 | 1.18 | 28.88 | 29.245 | 28.81 | 852662 |
| 1714170900 | 28.81 | -0.44 | -1.50 | 29.16 | 29.3 | 28.81 | 801637 |
| 1714084500 | 29.25 | -0.06 | -0.20 | 29.2 | 29.37 | 28.93 | 891584 |
| 1713998100 | 29.31 | 0.13 | 0.45 | 29 | 29.355 | 28.93 | 1141641 |
| 1713911700 | 29.18 | 0.21 | 0.72 | 28.95 | 29.33 | 28.94 | 962222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
