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 | 0.61 | 2.04355108878 | 29.85 | 32.38 | 29.37 | 1072416 | 30.65995124 | CS |
| 4 | -0.52 | -1.67850225952 | 30.98 | 33.11 | 29.37 | 877131 | 31.08098844 | CS |
| 12 | 1.58 | 5.47091412742 | 28.88 | 33.14 | 27.02 | 966781 | 30.52807645 | CS |
| 26 | -2.06 | -6.33456334563 | 32.52 | 40.08 | 22.91 | 1192055 | 30.20624941 | CS |
| 52 | -1.34 | -4.21383647799 | 31.8 | 48.81 | 22.91 | 1213283 | 34.26177652 | CS |
| 156 | 1.49 | 5.14325163963 | 28.97 | 48.81 | 16.356 | 950666 | 28.34596237 | CS |
| 260 | -40.81 | -57.2611196857 | 71.27 | 95.2 | 16.356 | 1004076 | 36.76229111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 30.46 | -0.75 | -2.40 | 31.4 | 32.38 | 30.11 | 1251937 |
| 1734478500 | 31.21 | -0.01 | -0.03 | 31.01 | 31.79 | 30.78 | 980877 |
| 1734392100 | 31.22 | 1.06 | 3.51 | 30.16 | 31.3564 | 30.02 | 1003344 |
| 1734132900 | 30.16 | -0.25 | -0.82 | 30.39 | 30.41 | 29.37 | 1241006 |
| 1734046500 | 30.41 | 0.03 | 0.10 | 30 | 30.42 | 29.6 | 932679 |
| 1733960100 | 30.38 | 0.12 | 0.40 | 30.57 | 30.67 | 29.81 | 805389 |
| 1733873700 | 30.26 | -0.67 | -2.17 | 30.51 | 31.15 | 30.03 | 578624 |
| 1733787300 | 30.93 | -0.3 | -0.96 | 30.99 | 31.59 | 30.58 | 760458 |
| 1733528100 | 31.23 | 0.23 | 0.74 | 31.46 | 31.67 | 30.94 | 1064685 |
| 1733441700 | 31 | -1.05 | -3.28 | 31.64 | 31.76 | 30.9 | 646560 |
| 1733355300 | 32.049999 | 1.28 | 4.16 | 31 | 32.15 | 30.86 | 1354750 |
| 1733268900 | 30.77 | -0.04 | -0.13 | 30.52 | 30.855 | 30.04 | 882438 |
| 1733182500 | 30.81 | -0.34 | -1.09 | 30.91 | 31.08 | 30.13 | 1371322 |
| 1732917840 | 31.15 | 0.03 | 0.10 | 31.16 | 31.44 | 30.92 | 283108 |
| 1732750500 | 31.12 | -0.21 | -0.67 | 31.36 | 31.38 | 30.64 | 526351 |
| 1732664100 | 31.33 | -0.7 | -2.19 | 31.83 | 32 | 31.15 | 708665 |
| 1732577700 | 32.03 | -0.12 | -0.37 | 32.58 | 33.11 | 31.79 | 1407246 |
| 1732318500 | 32.15 | 0.21 | 0.66 | 32.09 | 32.729999 | 31.73 | 575855 |
| 1732232100 | 31.94 | 1.28 | 4.17 | 30.86 | 32.18 | 30.85 | 568789 |
| 1732145700 | 30.66 | 0.7 | 2.34 | 30.2 | 30.7 | 29.77 | 391897 |
| 1732059300 | 29.96 | -0.2 | -0.66 | 30 | 30.36 | 29.6 | 856453 |
| 1731972900 | 30.16 | -0.56 | -1.82 | 30.51 | 30.55 | 29.54 | 687353 |
| 1731713700 | 30.72 | -0.77 | -2.45 | 31.47 | 31.4799 | 30.63 | 1172457 |
| 1731627300 | 31.49 | 0.1 | 0.32 | 31.415 | 31.725 | 31.03 | 1015911 |
| 1731540900 | 31.39 | 0.81 | 2.65 | 30.7 | 31.86 | 30.7 | 1574916 |
| 1731454500 | 30.58 | -0.33 | -1.07 | 30.41 | 31.43 | 30.35 | 798719 |
| 1731368100 | 30.91 | -0.19 | -0.61 | 31.16 | 31.36 | 30.0804 | 1205225 |
| 1731108900 | 31.1 | -1.76 | -5.36 | 31.54 | 32.9 | 30.05 | 2391987 |
| 1731022500 | 32.86 | 1.14 | 3.59 | 31.7 | 33.14 | 31.51 | 2027377 |
| 1730936100 | 31.72 | 1.29 | 4.24 | 31.49 | 32.299999 | 31.21 | 1294736 |
| 1730849700 | 30.43 | 0.58 | 1.94 | 29.8 | 30.7 | 29.66 | 825836 |
| 1730763300 | 29.85 | 0.02 | 0.07 | 29.82 | 30 | 29.4 | 736651 |
| 1730500500 | 29.83 | 0.65 | 2.23 | 29.6 | 30.14 | 29.06 | 720641 |
| 1730414100 | 29.18 | -0.19 | -0.65 | 29.255 | 29.68 | 29.18 | 799268 |
| 1730327700 | 29.37 | -0.74 | -2.46 | 30.04 | 30.08 | 29.27 | 781523 |
| 1730241300 | 30.11 | 0.79 | 2.69 | 29.37 | 30.14 | 29.17 | 533020 |
| 1730154900 | 29.32 | 0.04 | 0.14 | 29.78 | 29.89 | 29.01 | 857599 |
| 1729895700 | 29.28 | 0.04 | 0.14 | 29.44 | 29.78 | 29.0902 | 609635 |
| 1729809300 | 29.24 | -0.12 | -0.41 | 29.55 | 29.98 | 29.13 | 660452 |
| 1729722900 | 29.36 | -1 | -3.29 | 30.43 | 30.43 | 28.9615 | 548515 |
| 1729636500 | 30.36 | -0.55 | -1.78 | 30.84 | 30.86 | 30.22 | 320435 |
| 1729550100 | 30.91 | 0.18 | 0.59 | 30.58 | 30.95 | 30.09 | 864607 |
| 1729290900 | 30.73 | 0.44 | 1.45 | 30.32 | 31.13 | 30.1509 | 541606 |
| 1729204500 | 30.29 | -1.17 | -3.72 | 31.51 | 31.54 | 30.14 | 798418 |
| 1729118100 | 31.46 | -0.14 | -0.44 | 31.7 | 31.84 | 31.12 | 703232 |
| 1729031700 | 31.6 | 0.14 | 0.45 | 31.57 | 32.6 | 31.53 | 1632824 |
| 1728945300 | 31.46 | 0.41 | 1.32 | 31.24 | 31.64 | 30.81 | 1051532 |
| 1728686100 | 31.05 | 1.33 | 4.48 | 31.5 | 31.91 | 29.75 | 5166735 |
| 1728599700 | 29.72 | 1.47 | 5.20 | 27.91 | 30.21 | 27.91 | 1873656 |
| 1728513300 | 28.25 | 0.85 | 3.10 | 27.55 | 28.43 | 27.4 | 644531 |
| 1728426900 | 27.4 | 0.18 | 0.66 | 27.38 | 27.78 | 27.02 | 1233662 |
| 1728340500 | 27.22 | -1.54 | -5.35 | 28.76 | 28.84 | 27.18 | 700436 |
| 1728081300 | 28.76 | 1.22 | 4.43 | 28 | 28.775 | 27.8385 | 557388 |
| 1727994900 | 27.54 | -0.58 | -2.06 | 27.88 | 28.18 | 27.52 | 710955 |
| 1727908500 | 28.12 | -0.04 | -0.14 | 27.94 | 28.4 | 27.9048 | 635727 |
| 1727822100 | 28.16 | -0.88 | -3.03 | 29.09 | 29.21 | 27.89 | 1080700 |
| 1727735700 | 29.04 | -0.22 | -0.75 | 29.32 | 29.475 | 28.76 | 647306 |
| 1727476500 | 29.26 | 0.32 | 1.11 | 29.23 | 29.79 | 29.0766 | 696578 |
| 1727390100 | 28.94 | 0.37 | 1.30 | 28.88 | 29.15 | 28.54 | 728520 |
| 1727303700 | 28.57 | 0.09 | 0.32 | 28.58 | 28.8837 | 28.42 | 780088 |
| 1727217300 | 28.48 | 0.09 | 0.32 | 28.47 | 28.9 | 28.04 | 1217726 |
| 1727130900 | 28.39 | -0.22 | -0.77 | 28.725 | 28.725 | 28.14 | 1214754 |
| 1726871700 | 28.61 | 0.23 | 0.81 | 28.03 | 28.63 | 28.03 | 998365 |
| 1726785300 | 28.38 | 0.21 | 0.75 | 29 | 29 | 28.12 | 1120149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
