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 | 1.105 | 3.50293231891 | 31.545 | 33 | 31.4601 | 63779 | 32.30722176 | CS |
| 4 | 4.93 | 17.784992785 | 27.72 | 33 | 27.5217 | 80153 | 30.29074553 | CS |
| 12 | 4.5 | 15.9857904085 | 28.15 | 33 | 26.4 | 63203 | 28.84008229 | CS |
| 26 | 2.13 | 6.97903014417 | 30.52 | 33 | 26.11 | 56156 | 28.63188798 | CS |
| 52 | 2.65 | 8.83333333333 | 30 | 33 | 22.96 | 55273 | 28.23771502 | CS |
| 156 | -5.15 | -13.6243386243 | 37.8 | 52.8785 | 22.95 | 53709 | 32.85623655 | CS |
| 260 | -0.05 | -0.152905198777 | 32.7 | 52.8785 | 11.29 | 63276 | 30.3686399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 32.65 | 0.86 | 2.71 | 32 | 33 | 31.8 | 79798 |
| 1721860800 | 31.79 | -0.72 | -2.21 | 32.46 | 32.63 | 31.79 | 54375 |
| 1721774400 | 32.509999 | 0.31 | 0.96 | 32.2 | 32.84 | 32.100099 | 113318 |
| 1721688000 | 32.2 | 0.53 | 1.67 | 31.85 | 32.4099 | 31.76 | 46222 |
| 1721428800 | 31.67 | 0.16 | 0.51 | 31.41 | 32.0298 | 31.41 | 34083 |
| 1721342400 | 31.51 | -1.21 | -3.70 | 32.68 | 32.72 | 31.15 | 70865 |
| 1721256000 | 32.72 | 1.56 | 5.01 | 31.11 | 32.744999 | 30.9 | 164071 |
| 1721169600 | 31.16 | 1.06 | 3.52 | 30.33 | 31.24 | 30.33 | 133264 |
| 1721083200 | 30.1 | 0.21 | 0.70 | 30 | 30.635 | 29.9 | 151969 |
| 1720824000 | 29.89 | 0.33 | 1.12 | 29.72 | 29.905 | 29.39 | 36395 |
| 1720737600 | 29.56 | 0.96 | 3.36 | 28.9 | 29.65 | 28.7133 | 95970 |
| 1720651200 | 28.6 | 0.34 | 1.20 | 28.49 | 28.6764 | 28.24 | 44454 |
| 1720564800 | 28.26 | 0.37 | 1.33 | 28.05 | 28.43 | 27.925 | 58662 |
| 1720478400 | 27.89 | -0.07 | -0.25 | 27.96 | 28.2553 | 27.85 | 33645 |
| 1720219200 | 27.96 | -0.62 | -2.17 | 28.61 | 28.61 | 27.7201 | 50485 |
| 1720040640 | 28.58 | -0.16 | -0.56 | 28.69 | 28.87 | 28.51 | 38774 |
| 1719960000 | 28.74 | 0.27 | 0.95 | 28.62 | 28.77 | 28.5 | 67604 |
| 1719873600 | 28.47 | 1.06 | 3.87 | 28.39 | 28.73 | 28.2654 | 134282 |
| 1719614400 | 27.41 | 0 | 0.00 | 27.41 | 27.41 | 27.41 | 0 |
| 1719528000 | 27.41 | 0.31 | 1.14 | 27.17 | 27.41 | 26.9401 | 44248 |
| 1719441600 | 27.1 | 0.24 | 0.89 | 26.85 | 27.14 | 26.85 | 43807 |
| 1719355200 | 26.86 | -0.27 | -1.00 | 27.16 | 27.3058 | 26.86 | 44064 |
| 1719268800 | 27.13 | 0.58 | 2.18 | 26.77 | 27.3799 | 26.74 | 45932 |
| 1719009600 | 26.55 | -0.24 | -0.90 | 26.8 | 27.1 | 26.47 | 81246 |
| 1718923200 | 26.79 | -0.27 | -1.00 | 26.83 | 27.13 | 26.78 | 56514 |
| 1718750400 | 27.06 | 0.03 | 0.11 | 27.05 | 27.3375 | 27 | 45122 |
| 1718664000 | 27.03 | 0.56 | 2.12 | 26.55 | 27.1 | 26.55 | 69580 |
| 1718404800 | 26.47 | -0.69 | -2.54 | 26.98 | 26.98 | 26.4 | 85969 |
| 1718318400 | 27.16 | -0.79 | -2.83 | 27.49 | 27.49 | 27.0501 | 109802 |
| 1718232000 | 27.95 | 0.42 | 1.53 | 28.01 | 28.43 | 27.76 | 114902 |
| 1718145600 | 27.53 | -0.21 | -0.76 | 27.7 | 27.7 | 27.4001 | 62656 |
| 1718059200 | 27.74 | -0.16 | -0.57 | 27.9 | 27.9375 | 27.6001 | 69889 |
| 1717800000 | 27.9 | -0.03 | -0.12 | 27.89 | 28.16 | 27.89 | 52833 |
| 1717713600 | 27.9348 | 0.05 | 0.20 | 27.94 | 28.2773 | 27.89 | 54175 |
| 1717627200 | 27.88 | 0.02 | 0.07 | 28.09 | 28.2199 | 27.85 | 71089 |
| 1717540800 | 27.86 | -0.36 | -1.28 | 28.02 | 28.3049 | 27.6947 | 74952 |
| 1717454400 | 28.22 | 0.14 | 0.50 | 28.64 | 28.8 | 28.02 | 93638 |
| 1717195200 | 28.08 | 0.53 | 1.92 | 27.82 | 28.17 | 27.8 | 47904 |
| 1717108800 | 27.55 | 0.33 | 1.21 | 27.4 | 27.8 | 27.4 | 47724 |
| 1717022400 | 27.22 | -0.58 | -2.09 | 27.59 | 27.59 | 27.18 | 60243 |
| 1716936000 | 27.8 | -0.2 | -0.71 | 28.24 | 28.2452 | 27.7 | 37481 |
| 1716590400 | 28 | 0.28 | 1.01 | 27.94 | 28.24 | 27.874 | 44482 |
| 1716504000 | 27.72 | -0.91 | -3.18 | 28.72 | 28.8479 | 27.66 | 82711 |
| 1716417600 | 28.63 | -0.12 | -0.42 | 28.76 | 28.99 | 28.5213 | 40548 |
| 1716331200 | 28.75 | 0.17 | 0.59 | 28.56 | 28.8 | 28.56 | 43158 |
| 1716244800 | 28.58 | -0.25 | -0.87 | 28.76 | 28.95 | 28.5 | 63774 |
| 1715985600 | 28.83 | 0.05 | 0.17 | 28.83 | 29.0299 | 28.79 | 35314 |
| 1715899200 | 28.78 | -0.14 | -0.48 | 28.97 | 28.99 | 28.67 | 45797 |
| 1715812800 | 28.92 | 0.24 | 0.84 | 29 | 29.17 | 28.79 | 35727 |
| 1715726400 | 28.68 | 0.16 | 0.56 | 28.58 | 28.81 | 28.54 | 24141 |
| 1715640000 | 28.52 | -0.15 | -0.52 | 28.83 | 28.953 | 28.5 | 34574 |
| 1715380800 | 28.67 | -0.13 | -0.45 | 28.87 | 29 | 28.54 | 38843 |
| 1715294400 | 28.8 | 0.16 | 0.56 | 28.52 | 28.92 | 28.52 | 33784 |
| 1715208000 | 28.64 | 0.07 | 0.26 | 28.5 | 28.745 | 28.37 | 26219 |
| 1715121600 | 28.565 | -0.21 | -0.71 | 28.88 | 28.96 | 28.53 | 38883 |
| 1715035200 | 28.77 | 0.47 | 1.66 | 28.82 | 28.99 | 28.64 | 48835 |
| 1714776000 | 28.3 | 0.32 | 1.14 | 28.15 | 28.4745 | 28.15 | 37852 |
| 1714689600 | 27.98 | 0.27 | 0.97 | 27.93 | 28.1615 | 27.82 | 68406 |
| 1714603200 | 27.71 | 0.46 | 1.69 | 27.39 | 28.1305 | 27.39 | 35128 |
| 1714516800 | 27.25 | -0.29 | -1.05 | 27.5 | 27.6099 | 27.24 | 31777 |
| 1714430400 | 27.54 | -0.02 | -0.07 | 27.6 | 27.75 | 27.5301 | 34044 |
| 1714171200 | 27.56 | -0.16 | -0.58 | 27.76 | 28.3399 | 27.52 | 49550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
