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 | -0.05 | -0.16393442623 | 30.5 | 31.155 | 29.9 | 150647 | 30.51128348 | CS |
| 4 | 1.48 | 5.10873317225 | 28.97 | 31.3 | 27.7 | 178968 | 29.56843436 | CS |
| 12 | 3.19 | 11.7021276596 | 27.26 | 32.2 | 26.92 | 188024 | 29.97246055 | CS |
| 26 | 5.08 | 20.0236499803 | 25.37 | 32.2 | 24.59 | 190530 | 27.61698994 | CS |
| 52 | 6.51 | 27.1929824561 | 23.94 | 32.2 | 20.97 | 145455 | 26.05611667 | CS |
| 156 | 2.2 | 7.78761061947 | 28.25 | 34.91 | 19.9 | 129047 | 25.97259582 | CS |
| 260 | 29.66 | 3754.43037975 | 0.79 | 41.5 | 0.0862 | 1561653 | 1.64143363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 30.81 | 0.2 | 0.65 | 30.58 | 30.82 | 30.495 | 116513 |
| 1739230800 | 30.61 | -0.06 | -0.20 | 30.72 | 30.72 | 30.4 | 76985 |
| 1738971600 | 30.67 | 0.01 | 0.03 | 30.7 | 30.77 | 30.23 | 72235 |
| 1738885200 | 30.66 | -0.16 | -0.52 | 31 | 31.155 | 30.46 | 139373 |
| 1738798800 | 30.82 | 0.62 | 2.05 | 30.36 | 31.06 | 29.9 | 166585 |
| 1738712400 | 30.2 | -0.39 | -1.27 | 30.5 | 30.8 | 30 | 294736 |
| 1738626000 | 30.59 | -0.02 | -0.07 | 30.24 | 31.3 | 30.24 | 249941 |
| 1738366800 | 30.61 | 1.15 | 3.90 | 29.4 | 30.75 | 29.4 | 519472 |
| 1738280400 | 29.46 | 0.59 | 2.04 | 29 | 29.6818 | 29 | 245132 |
| 1738194000 | 28.87 | 0.44 | 1.55 | 28.34 | 28.97 | 28.34 | 157003 |
| 1738107600 | 28.43 | 0.26 | 0.92 | 28.11 | 28.45 | 28.11 | 107100 |
| 1738021200 | 28.17 | -0.06 | -0.21 | 27.7 | 28.56 | 27.7 | 159710 |
| 1737762000 | 28.23 | 0.1 | 0.36 | 28.1 | 28.29 | 28.02 | 87177 |
| 1737675600 | 28.13 | 0 | 0.00 | 28.13 | 28.13 | 28.13 | 0 |
| 1737589200 | 28.13 | -0.35 | -1.23 | 28.34 | 28.4 | 28.06 | 118190 |
| 1737502800 | 28.48 | 0.34 | 1.21 | 28.4 | 28.7679 | 28.4 | 150294 |
| 1737157200 | 28.14 | -0.46 | -1.61 | 28.76 | 28.76 | 28.1 | 138486 |
| 1737070800 | 28.6 | -0.31 | -1.07 | 28.94 | 28.94 | 28.45 | 130647 |
| 1736984400 | 28.91 | 0.03 | 0.10 | 29.56 | 29.56 | 28.77 | 180048 |
| 1736898000 | 28.88 | -0.1 | -0.35 | 28.97 | 28.98 | 28.41 | 211742 |
| 1736811600 | 28.98 | -0.01 | -0.03 | 28.91 | 29.18 | 28.9 | 152009 |
| 1736552400 | 28.99 | -0.49 | -1.66 | 29.16 | 29.16 | 28.35 | 177534 |
| 1736379600 | 29.48 | -0.39 | -1.31 | 29.805 | 29.9 | 29.13 | 179277 |
| 1736293200 | 29.87 | -0.36 | -1.19 | 30.3 | 30.3981 | 29.66 | 117230 |
| 1736206800 | 30.23 | -0.47 | -1.53 | 30.6 | 30.6 | 29.97 | 153013 |
| 1735947600 | 30.7 | 0.84 | 2.81 | 29.915 | 30.77 | 29.8 | 147915 |
| 1735861200 | 29.86 | 0.45 | 1.53 | 29.575 | 30.07 | 29.4237 | 157216 |
| 1735688400 | 29.41 | -0.33 | -1.11 | 29.93 | 30.05 | 29.13 | 301490 |
| 1735602000 | 29.74 | -0.01 | -0.03 | 29.51 | 29.95 | 29.35 | 233387 |
| 1735342800 | 29.75 | -0.49 | -1.62 | 30.2 | 30.47 | 29.635 | 157757 |
| 1735256400 | 30.24 | 0.89 | 3.03 | 29.11 | 30.28 | 29.11 | 214824 |
| 1735077840 | 29.35 | 0 | 0.00 | 29.61 | 29.8 | 29.32 | 74860 |
| 1734997200 | 29.35 | -0.22 | -0.74 | 29.5 | 29.5 | 28.94 | 321419 |
| 1734738000 | 29.57 | -0.18 | -0.61 | 29.8 | 30.62 | 29.36 | 589258 |
| 1734651600 | 29.75 | 0.24 | 0.81 | 29.88 | 29.99 | 29.265 | 126315 |
| 1734565200 | 29.51 | -1.22 | -3.97 | 30.8 | 31.4 | 29.24 | 374456 |
| 1734478800 | 30.73 | -0.56 | -1.79 | 31.29 | 31.3 | 30.65 | 123333 |
| 1734392400 | 31.29 | -0.15 | -0.48 | 31.14 | 31.51 | 31.05 | 152813 |
| 1734133200 | 31.44 | 0.44 | 1.42 | 30.895 | 31.44 | 30.8 | 136780 |
| 1734046800 | 31 | 0.2 | 0.65 | 30.895 | 31.289 | 30.8 | 210212 |
| 1733960400 | 30.8 | 0.19 | 0.62 | 30.6 | 31 | 30.53 | 125196 |
| 1733874000 | 30.61 | -0.64 | -2.05 | 31 | 31.1995 | 30.54 | 94325 |
| 1733787600 | 31.25 | -0.22 | -0.70 | 31.305 | 31.62 | 30.875 | 154828 |
| 1733528400 | 31.47 | -0.26 | -0.82 | 31.6 | 31.6 | 30.71 | 188672 |
| 1733442000 | 31.73 | -0.02 | -0.06 | 31.83 | 32.2 | 31.55 | 129526 |
| 1733355600 | 31.75 | 0.14 | 0.44 | 31.79 | 31.88 | 31.3 | 109122 |
| 1733269200 | 31.61 | 0.14 | 0.44 | 31.65 | 32.1 | 31.5 | 147689 |
| 1733182800 | 31.47 | 0.57 | 1.84 | 30.9 | 31.5802 | 30.43 | 229996 |
| 1732917840 | 30.9 | -0.35 | -1.12 | 31.5 | 31.69 | 30.8354 | 95025 |
| 1732750800 | 31.25 | 0.35 | 1.13 | 31.2 | 31.58 | 30.83 | 160898 |
| 1732664400 | 30.9 | 0.33 | 1.08 | 30.79 | 31.71 | 30.41 | 229933 |
| 1732578000 | 30.57 | 0.79 | 2.65 | 29.84 | 30.65 | 29.2102 | 256760 |
| 1732318800 | 29.78 | 0.28 | 0.95 | 29.56 | 29.9 | 29.24 | 194900 |
| 1732232400 | 29.5 | 0.73 | 2.54 | 29.17 | 30.1299 | 29.11 | 375309 |
| 1732146000 | 28.77 | 0.54 | 1.91 | 28.23 | 28.9499 | 28.03 | 171151 |
| 1732059600 | 28.23 | 0.72 | 2.62 | 27.36 | 28.25 | 27.2449 | 79626 |
| 1731973200 | 27.51 | 0.25 | 0.92 | 27.225 | 27.54 | 26.91 | 89310 |
| 1731714000 | 27.26 | -0.03 | -0.11 | 27.36 | 27.56 | 27.02 | 107664 |
| 1731627600 | 27.29 | -0.01 | -0.04 | 27.31 | 27.44 | 27.1089 | 67424 |
| 1731541200 | 27.3 | -0.28 | -1.02 | 27.41 | 27.79 | 27.29 | 102272 |
| 1731454800 | 27.58 | -0.18 | -0.65 | 27.915 | 28.04 | 27.41 | 85029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
