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 | -0.08 | -0.275482093664 | 29.04 | 29.595 | 28.835 | 104158 | 29.22277586 | CS |
| 4 | -2.86 | -8.98805782527 | 31.82 | 32.05 | 28.74 | 107249 | 30.50296756 | CS |
| 12 | 3.19 | 12.3787349631 | 25.77 | 32.89 | 24.83 | 150272 | 29.21581531 | CS |
| 26 | 5.94 | 25.8036490009 | 23.02 | 32.89 | 22.81 | 164647 | 27.48864047 | CS |
| 52 | 4.61 | 18.932238193 | 24.35 | 32.89 | 19.7 | 134740 | 25.37561386 | CS |
| 156 | 1.93 | 7.1402145764 | 27.03 | 32.89 | 16.4 | 118718 | 23.69881715 | CS |
| 260 | 9.54 | 49.1246138002 | 19.42 | 32.89 | 8.13 | 114786 | 21.85782253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 28.96 | -0.43 | -1.46 | 29.29 | 29.42 | 28.57 | 112887 |
| 1735256400 | 29.39 | 0.22 | 0.75 | 28.99 | 29.41 | 28.895 | 60181 |
| 1735077840 | 29.17 | 0.01 | 0.03 | 28.9 | 29.23 | 28.89 | 63116 |
| 1734997200 | 29.16 | -0.06 | -0.21 | 28.96 | 29.31 | 28.835 | 98641 |
| 1734738000 | 29.22 | 0.33 | 1.14 | 29.04 | 29.595 | 29.015 | 194693 |
| 1734651600 | 28.89 | -0.22 | -0.76 | 29.54 | 29.92 | 28.74 | 112518 |
| 1734565200 | 29.11 | -1.64 | -5.33 | 30.91 | 31.11 | 28.97 | 216348 |
| 1734478800 | 30.75 | -0.49 | -1.57 | 31.305 | 31.475 | 30.56 | 132870 |
| 1734392400 | 31.24 | 0.12 | 0.39 | 31.17 | 31.4085 | 30.97 | 89274 |
| 1734133200 | 31.12 | -0.16 | -0.51 | 31.04 | 31.245 | 30.88 | 72500 |
| 1734046800 | 31.28 | -0.48 | -1.51 | 31.67 | 31.8 | 31.23 | 106813 |
| 1733960400 | 31.76 | 0.53 | 1.70 | 31.52 | 32.049999 | 31.41 | 175758 |
| 1733874000 | 31.23 | 0.07 | 0.22 | 31.05 | 31.57 | 30.88 | 93593 |
| 1733787600 | 31.16 | -0.39 | -1.24 | 31.51 | 31.695 | 31.14 | 83927 |
| 1733528400 | 31.55 | 0.36 | 1.15 | 31.55 | 31.61 | 30.89 | 81332 |
| 1733442000 | 31.19 | -0.07 | -0.22 | 31.37 | 31.78 | 31.17 | 73830 |
| 1733355600 | 31.26 | 0.08 | 0.26 | 31.15 | 31.43 | 30.9 | 115480 |
| 1733269200 | 31.18 | -0.2 | -0.64 | 31.33 | 31.47 | 30.965 | 77624 |
| 1733182800 | 31.38 | -0.04 | -0.13 | 31.35 | 31.73 | 31.05 | 90915 |
| 1732917840 | 31.42 | -0.1 | -0.32 | 31.82 | 31.83 | 31.1 | 98311 |
| 1732750800 | 31.52 | -0.25 | -0.79 | 32.1 | 32.14 | 31.48 | 139174 |
| 1732664400 | 31.77 | -0.27 | -0.84 | 31.99 | 32.13 | 31.67 | 125333 |
| 1732578000 | 32.04 | 0.1 | 0.31 | 32.59 | 32.89 | 32.04 | 152601 |
| 1732318800 | 31.94 | 0.61 | 1.95 | 31.53 | 32 | 31.52 | 144192 |
| 1732232400 | 31.33 | 0.4 | 1.29 | 31.19 | 31.65 | 31.05 | 138182 |
| 1732146000 | 30.93 | 0.21 | 0.68 | 30.79 | 30.97 | 30.21 | 161412 |
| 1732059600 | 30.72 | -0.14 | -0.45 | 30.55 | 30.84 | 30.24 | 93711 |
| 1731973200 | 30.86 | -0.28 | -0.90 | 31.27 | 31.655 | 30.75 | 125278 |
| 1731714000 | 31.14 | -0.31 | -0.99 | 31.8 | 31.87 | 30.96 | 110662 |
| 1731627600 | 31.45 | -0.12 | -0.38 | 31.75 | 31.97 | 31.19 | 138945 |
| 1731541200 | 31.57 | -0.41 | -1.28 | 32.32 | 32.53 | 31.56 | 163093 |
| 1731454800 | 31.98 | -0.08 | -0.25 | 32.049999 | 32.494999 | 31.83 | 157996 |
| 1731368400 | 32.06 | 1.19 | 3.85 | 31.43 | 32.4 | 31.43 | 160685 |
| 1731109200 | 30.87 | 0.51 | 1.68 | 30.545 | 31.1 | 30.35 | 199422 |
| 1731022800 | 30.36 | -1.32 | -4.17 | 31.01 | 31.3 | 30.225 | 420874 |
| 1730936400 | 31.68 | 4.5 | 16.56 | 30 | 31.81 | 29.8 | 777063 |
| 1730850000 | 27.18 | 0.66 | 2.49 | 26.46 | 27.2 | 26.46 | 118623 |
| 1730763600 | 26.52 | -0.23 | -0.86 | 26.56 | 26.765 | 26.15 | 118282 |
| 1730500800 | 26.75 | -0.16 | -0.59 | 27.14 | 27.195 | 26.62 | 85145 |
| 1730414400 | 26.91 | -0.75 | -2.71 | 27.65 | 27.73 | 26.9 | 139150 |
| 1730328000 | 27.66 | 0.24 | 0.88 | 27.46 | 28.2 | 27.46 | 116150 |
| 1730241600 | 27.42 | -0.42 | -1.51 | 27.78 | 27.88 | 27.41 | 118937 |
| 1730155200 | 27.84 | 0.97 | 3.61 | 27.05 | 27.958 | 26.76 | 184582 |
| 1729896000 | 26.87 | 0.33 | 1.24 | 26.77 | 27.01 | 26.1 | 313305 |
| 1729809600 | 26.54 | -0.19 | -0.71 | 26.87 | 26.88 | 26.39 | 355769 |
| 1729723200 | 26.73 | 0.14 | 0.53 | 26.35 | 26.84 | 26.22 | 209042 |
| 1729636800 | 26.59 | 0.71 | 2.74 | 26.03 | 26.65 | 25.835 | 251238 |
| 1729550400 | 25.88 | -0.56 | -2.12 | 26.39 | 26.6 | 25.79 | 166616 |
| 1729291200 | 26.44 | -0.42 | -1.56 | 26.88 | 26.88 | 26.42 | 78481 |
| 1729204800 | 26.86 | -0.06 | -0.22 | 27 | 27.04 | 26.59 | 74309 |
| 1729118400 | 26.92 | 0.43 | 1.62 | 26.69 | 27.06 | 26.56 | 88238 |
| 1729032000 | 26.49 | 0.38 | 1.46 | 26.24 | 27.03 | 26.1375 | 143995 |
| 1728945600 | 26.11 | 0.16 | 0.62 | 25.9 | 26.31 | 25.83 | 86469 |
| 1728686400 | 25.95 | 0.85 | 3.39 | 25.2 | 26.05 | 25.2 | 95115 |
| 1728600000 | 25.1 | -0.09 | -0.36 | 25.02 | 25.25 | 24.83 | 103536 |
| 1728513600 | 25.19 | -0.04 | -0.16 | 25.09 | 25.48 | 24.86 | 123230 |
| 1728427200 | 25.23 | -0.16 | -0.63 | 25.4 | 25.475 | 25.2 | 82741 |
| 1728340800 | 25.39 | -0.27 | -1.05 | 25.49 | 25.62 | 25.27 | 255722 |
| 1728081600 | 25.66 | 0.21 | 0.83 | 25.77 | 26.015 | 25.58 | 160726 |
| 1727995200 | 25.45 | 0.11 | 0.43 | 25.45 | 25.58 | 25.16 | 163049 |
| 1727908800 | 25.34 | -0.65 | -2.50 | 26.04 | 26.18 | 25.28 | 86465 |
| 1727822400 | 25.99 | -0.78 | -2.91 | 26.72 | 26.72 | 25.92 | 112974 |
| 1727735520 | 26.77 | 0.61 | 2.33 | 26.18 | 26.8499 | 26.175 | 122452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
