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 | -0.27 | -0.863447393668 | 31.27 | 31.63 | 30.63 | 612392 | 31.02882216 | CS |
| 4 | -2.4 | -7.18562874251 | 33.4 | 34.38 | 30.63 | 641204 | 31.98927355 | CS |
| 12 | -7.59 | -19.6683078518 | 38.59 | 39.15 | 30.63 | 560675 | 34.11430003 | CS |
| 26 | 0.6 | 1.97368421053 | 30.4 | 39.515 | 28.24 | 621617 | 33.22580412 | CS |
| 52 | 1.51 | 5.12037978976 | 29.49 | 39.515 | 26.9175 | 586490 | 31.31808456 | CS |
| 156 | -2.65 | -7.87518573551 | 33.65 | 39.515 | 24.81 | 601256 | 31.68401327 | CS |
| 260 | -18.28 | -37.0941558442 | 49.28 | 53.19 | 24.81 | 638602 | 36.07313096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 31 | -0.27 | -0.86 | 31.43 | 31.505 | 30.915 | 464379 |
| 1740526800 | 31.27 | 0.64 | 2.09 | 30.85 | 31.63 | 30.775 | 761740 |
| 1740440400 | 30.63 | -0.24 | -0.78 | 30.78 | 31.36 | 30.63 | 610364 |
| 1740181200 | 30.87 | -0.09 | -0.29 | 30.99 | 31.43 | 30.8 | 545992 |
| 1740094800 | 30.96 | -0.38 | -1.21 | 30.9 | 31.3 | 30.88 | 551363 |
| 1740008400 | 31.34 | 0.05 | 0.16 | 31.27 | 31.6 | 31.145 | 592502 |
| 1739922000 | 31.29 | 0.32 | 1.03 | 30.99 | 31.48 | 30.9 | 604263 |
| 1739576400 | 30.97 | -0.53 | -1.68 | 31.52 | 31.65 | 30.92 | 459824 |
| 1739490000 | 31.5 | 0.22 | 0.70 | 31.42 | 31.6 | 31.21 | 427298 |
| 1739403600 | 31.28 | -0.11 | -0.35 | 31.05 | 31.41 | 31.05 | 564566 |
| 1739317200 | 31.39 | 0.08 | 0.26 | 31.26 | 31.42 | 30.84 | 803530 |
| 1739230800 | 31.31 | -0.8 | -2.49 | 32.119999 | 32.119999 | 31.04 | 867902 |
| 1738971600 | 32.11 | -0.03 | -0.09 | 32.29 | 32.34 | 31.94 | 468555 |
| 1738885200 | 32.14 | -0.17 | -0.53 | 32.67 | 32.86 | 31.985 | 632888 |
| 1738798800 | 32.31 | -0.51 | -1.55 | 32.53 | 32.68 | 31.94 | 832922 |
| 1738712400 | 32.82 | -1.11 | -3.27 | 32.29 | 33.5396 | 31.11 | 1452361 |
| 1738626000 | 33.93 | -0.06 | -0.18 | 34.05 | 34.345 | 33.384999 | 674190 |
| 1738366800 | 33.99 | -0.16 | -0.47 | 33.86 | 34.38 | 33.77 | 630254 |
| 1738280400 | 34.15 | 0.54 | 1.61 | 33.93 | 34.345 | 33.91 | 332126 |
| 1738194000 | 33.61 | 0.17 | 0.51 | 33.4 | 33.7 | 33.155 | 370228 |
| 1738107600 | 33.439999 | -1.06 | -3.07 | 34.53 | 34.67 | 33.295 | 437433 |
| 1738021200 | 34.5 | 0.09 | 0.26 | 34.66 | 35.35 | 34.47 | 584460 |
| 1737762000 | 34.41 | 0.03 | 0.09 | 34.75 | 34.75 | 34.22 | 418669 |
| 1737675600 | 34.38 | 0 | 0.00 | 34.38 | 34.38 | 34.38 | 0 |
| 1737589200 | 34.38 | -0.72 | -2.05 | 35.22 | 35.22 | 34.37 | 450511 |
| 1737502800 | 35.1 | -0.16 | -0.45 | 35.48 | 35.59 | 34.81 | 561234 |
| 1737157200 | 35.26 | -0.03 | -0.09 | 35.48 | 35.83 | 35.24 | 407182 |
| 1737070800 | 35.29 | 0.34 | 0.97 | 34.72 | 35.35 | 34.56 | 389301 |
| 1736984400 | 34.95 | 0.18 | 0.52 | 35.29 | 35.33 | 34.65 | 364534 |
| 1736898000 | 34.77 | -0.17 | -0.49 | 35.35 | 35.35 | 34.62 | 305634 |
| 1736811600 | 34.94 | 0.14 | 0.40 | 34.56 | 34.95 | 34.34 | 535720 |
| 1736552400 | 34.8 | -0.99 | -2.77 | 35.37 | 35.8 | 34.53 | 665319 |
| 1736379600 | 35.79 | 0.97 | 2.79 | 34.61 | 35.9 | 34.525 | 862889 |
| 1736293200 | 34.82 | 0.18 | 0.52 | 34.63 | 34.96 | 34.39 | 870559 |
| 1736206800 | 34.64 | 0.04 | 0.12 | 34.25 | 34.69 | 34.09 | 751901 |
| 1735947600 | 34.6 | -0.01 | -0.03 | 34.66 | 34.66 | 34.045 | 567371 |
| 1735861200 | 34.61 | -0.28 | -0.80 | 34.91 | 35.13 | 34.56 | 370438 |
| 1735688400 | 34.89 | 0.02 | 0.06 | 35.04 | 35.28 | 34.715 | 582412 |
| 1735602000 | 34.87 | -0.57 | -1.61 | 35.2 | 35.2 | 34.68 | 305561 |
| 1735342800 | 35.44 | -0.08 | -0.23 | 35.27 | 35.63 | 35.09 | 338685 |
| 1735256400 | 35.52 | -0.07 | -0.20 | 35.4 | 35.59 | 35.21 | 300808 |
| 1735077840 | 35.59 | 0.61 | 1.74 | 34.9 | 35.675 | 34.78 | 361597 |
| 1734997200 | 34.98 | -0.36 | -1.02 | 35.24 | 35.35 | 34.94 | 538943 |
| 1734738000 | 35.34 | -0.26 | -0.73 | 35.14 | 35.91 | 35.14 | 1290495 |
| 1734651600 | 35.6 | 0.41 | 1.17 | 35.24 | 35.75 | 35.04 | 804425 |
| 1734565200 | 35.19 | -0.73 | -2.03 | 35.81 | 36.04 | 35.12 | 577623 |
| 1734478800 | 35.92 | -0.75 | -2.05 | 36.53 | 36.67 | 35.73 | 611340 |
| 1734392400 | 36.67 | -0.08 | -0.22 | 36.77 | 37.27 | 36.56 | 577835 |
| 1734133200 | 36.75 | -0.19 | -0.51 | 36.77 | 36.91 | 36.5031 | 321959 |
| 1734046800 | 36.94 | 0.2 | 0.54 | 37.01 | 37.14 | 36.54 | 498094 |
| 1733960400 | 36.74 | -0.99 | -2.62 | 37.92 | 37.92 | 36.71 | 624965 |
| 1733874000 | 37.73 | -0.33 | -0.87 | 37.78 | 38.155 | 37.52 | 484176 |
| 1733787600 | 38.06 | 0.18 | 0.48 | 38.18 | 38.33 | 37.76 | 449196 |
| 1733528400 | 37.88 | -0.92 | -2.37 | 38.89 | 39.06 | 37.86 | 260495 |
| 1733442000 | 38.8 | -0.22 | -0.56 | 39 | 39.13 | 38.67 | 300022 |
| 1733355600 | 39.02 | 0.3 | 0.77 | 38.59 | 39.15 | 38.5 | 321818 |
| 1733269200 | 38.72 | -0.67 | -1.70 | 39.31 | 39.45 | 38.575 | 484304 |
| 1733182800 | 39.39 | 1.28 | 3.36 | 38.06 | 39.515 | 37.86 | 808684 |
| 1732917840 | 38.11 | -0.15 | -0.39 | 38.22 | 38.35 | 38.01 | 262561 |
| 1732750800 | 38.26 | -0.17 | -0.44 | 38.33 | 38.65 | 38.08 | 500673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
