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 | 0.21 | 0.694214876033 | 30.25 | 31.18 | 30.15 | 3039296 | 30.58713559 | CS |
| 4 | -0.29 | -0.943089430894 | 30.75 | 31.565 | 29.85 | 4818333 | 30.75985196 | CS |
| 12 | 2.73 | 9.84493328525 | 27.73 | 31.565 | 26.9 | 4778116 | 29.72132511 | CS |
| 26 | 1.44 | 4.96209510682 | 29.02 | 31.565 | 26.9 | 4475461 | 28.84556069 | CS |
| 52 | 1.4 | 4.81761871989 | 29.06 | 31.565 | 25.42 | 4410713 | 28.56652009 | CS |
| 156 | 5.67 | 22.8721258572 | 24.79 | 33.5 | 24.325 | 4395285 | 28.51959907 | CS |
| 260 | 1.42 | 4.88980716253 | 29.04 | 33.5 | 11.58 | 5071534 | 25.36793532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 30.46 | -0.09 | -0.29 | 30.55 | 30.651 | 30.45 | 2806479 |
| 1719873600 | 30.55 | -0.43 | -1.39 | 31.15 | 31.18 | 30.475 | 2989934 |
| 1719614400 | 30.98 | 0.17 | 0.55 | 30.91 | 31.05 | 30.655 | 6589466 |
| 1719528000 | 30.81 | 0.31 | 1.02 | 30.58 | 30.86 | 30.52 | 3297051 |
| 1719441600 | 30.5 | 0.11 | 0.36 | 30.25 | 30.5799 | 30.15 | 3063720 |
| 1719355200 | 30.39 | -0.92 | -2.94 | 31.25 | 31.27 | 30.19 | 6222453 |
| 1719268800 | 31.31 | 0.31 | 1.00 | 31.09 | 31.41 | 31.01 | 3018913 |
| 1719009600 | 31 | -0.28 | -0.90 | 31.41 | 31.565 | 30.93 | 8609978 |
| 1718923200 | 31.28 | 0.28 | 0.90 | 31.03 | 31.35 | 30.92 | 4886069 |
| 1718750400 | 31 | 0.31 | 1.01 | 30.59 | 31.02 | 30.555 | 4129475 |
| 1718664000 | 30.69 | -0.16 | -0.52 | 30.77 | 30.98 | 30.625 | 3674759 |
| 1718404800 | 30.85 | -0.05 | -0.16 | 30.65 | 30.895 | 30.53 | 5105822 |
| 1718318400 | 30.9 | -0.09 | -0.29 | 31 | 31.15 | 30.625 | 8317361 |
| 1718232000 | 30.99 | 0.17 | 0.55 | 30.93 | 31.175 | 30.63 | 9611426 |
| 1718145600 | 30.82 | 0.39 | 1.28 | 30.19 | 30.85 | 30.14 | 6090270 |
| 1718059200 | 30.43 | 0.26 | 0.86 | 30.17 | 30.5 | 30.045 | 3946313 |
| 1717800000 | 30.17 | -0.08 | -0.26 | 29.995 | 30.37 | 29.955 | 5852787 |
| 1717713600 | 30.25 | -0.18 | -0.59 | 30.31 | 30.555 | 30.2 | 2274942 |
| 1717627200 | 30.43 | -0.41 | -1.33 | 30.75 | 30.81 | 30.41 | 2639195 |
| 1717540800 | 30.84 | 0.09 | 0.29 | 30.68 | 30.915 | 30.55 | 3849731 |
| 1717454400 | 30.75 | 0.24 | 0.79 | 30.51 | 30.835 | 30.44 | 5115867 |
| 1717195200 | 30.51 | 0.77 | 2.59 | 29.8 | 30.58 | 29.77 | 6770145 |
| 1717108800 | 29.74 | 0.36 | 1.23 | 29.56 | 29.75 | 29.45 | 5157457 |
| 1717022400 | 29.38 | -0.16 | -0.54 | 29.35 | 29.46 | 29.225 | 5212419 |
| 1716936000 | 29.54 | 0.03 | 0.10 | 29.5 | 29.86 | 29.46 | 4281181 |
| 1716590400 | 29.51 | 0.16 | 0.55 | 29.43 | 29.56 | 29.29 | 4719392 |
| 1716504000 | 29.35 | -0.71 | -2.36 | 29.87 | 30.03 | 29.32 | 4866576 |
| 1716417600 | 30.06 | -0.35 | -1.15 | 30.2 | 30.4 | 30.03 | 4816380 |
| 1716331200 | 30.41 | 0.42 | 1.40 | 30 | 30.435 | 29.945 | 6786590 |
| 1716244800 | 29.99 | -0.09 | -0.30 | 30.17 | 30.19 | 29.93 | 4211787 |
| 1715985600 | 30.08 | 0.14 | 0.47 | 29.98 | 30.095 | 29.82 | 4755145 |
| 1715899200 | 29.94 | 0.18 | 0.60 | 29.82 | 30.15 | 29.78 | 3564524 |
| 1715812800 | 29.76 | 0.08 | 0.27 | 29.79 | 30 | 29.7 | 3814108 |
| 1715726400 | 29.68 | 0.02 | 0.07 | 29.82 | 29.87 | 29.54 | 3130684 |
| 1715640000 | 29.66 | -0.04 | -0.13 | 29.82 | 30.015 | 29.61 | 3031197 |
| 1715380800 | 29.7 | -0.09 | -0.30 | 29.88 | 29.88 | 29.6 | 10141816 |
| 1715294400 | 29.79 | 0.33 | 1.12 | 29.5 | 29.83 | 29.38 | 4570427 |
| 1715208000 | 29.46 | -0.14 | -0.47 | 29.59 | 29.7 | 29.43 | 5271043 |
| 1715121600 | 29.6 | 0.28 | 0.95 | 29.56 | 29.7 | 29.35 | 4601243 |
| 1715035200 | 29.32 | -0.13 | -0.44 | 29.51 | 29.54 | 29.25 | 3537633 |
| 1714776000 | 29.45 | 0.05 | 0.17 | 29.56 | 29.67 | 29.155 | 3650924 |
| 1714689600 | 29.4 | 0.08 | 0.27 | 29.43 | 29.575 | 29.23 | 6125240 |
| 1714603200 | 29.32 | 0.18 | 0.62 | 29.08 | 29.46 | 28.9701 | 6046073 |
| 1714516800 | 29.14 | -0.08 | -0.27 | 28.94 | 29.275 | 28.445 | 7377785 |
| 1714430400 | 29.22 | 0.37 | 1.28 | 28.96 | 29.26 | 28.95 | 3688537 |
| 1714171200 | 28.85 | -0.49 | -1.67 | 29.33 | 29.35 | 28.8425 | 3335553 |
| 1714084800 | 29.34 | 0.27 | 0.93 | 29.12 | 29.425 | 28.86 | 5533382 |
| 1713998400 | 29.07 | 0.34 | 1.18 | 28.51 | 29.18 | 28.35 | 4111278 |
| 1713912000 | 28.73 | -0.05 | -0.17 | 28.7 | 28.98 | 28.65 | 2588038 |
| 1713825600 | 28.78 | 0.25 | 0.88 | 28.53 | 28.95 | 28.38 | 2982953 |
| 1713566400 | 28.53 | 0.58 | 2.08 | 28.08 | 28.53 | 27.99 | 3338105 |
| 1713480000 | 27.95 | 0.25 | 0.90 | 27.85 | 28.005 | 27.66 | 2506246 |
| 1713393600 | 27.7 | 0.48 | 1.76 | 27.43 | 27.78 | 27.33 | 4490490 |
| 1713307200 | 27.22 | -0.18 | -0.66 | 27.08 | 27.29 | 26.9 | 9416731 |
| 1713220800 | 27.4 | -0.06 | -0.22 | 27.59 | 27.75 | 27.24 | 3613197 |
| 1712961600 | 27.46 | -0.12 | -0.44 | 27.62 | 27.77 | 27.305 | 3683220 |
| 1712875200 | 27.58 | 0.21 | 0.77 | 27.53 | 27.77 | 27.22 | 5612094 |
| 1712788800 | 27.37 | -0.91 | -3.22 | 27.7783 | 27.7783 | 27.315 | 4747581 |
| 1712702400 | 28.28 | 0.06 | 0.21 | 28.17 | 28.465 | 28.17 | 4468000 |
| 1712616000 | 28.22 | 0.17 | 0.61 | 28.11 | 28.31 | 27.985 | 5155462 |
| 1712356800 | 28.05 | -0.05 | -0.18 | 27.94 | 28.1025 | 27.73 | 5352754 |
| 1712270400 | 28.1 | -0.05 | -0.18 | 28.37 | 28.4 | 27.9 | 3393800 |
| 1712184000 | 28.15 | -0.29 | -1.02 | 28.5 | 28.5 | 28.115 | 3163636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
