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 | -0.13 | -0.402352212937 | 32.31 | 33.44 | 31.97 | 47011 | 32.94524394 | CS |
| 4 | -0.82 | -2.48484848485 | 33 | 33.66 | 31.5 | 49096 | 32.71550571 | CS |
| 12 | 3.49 | 12.1645172534 | 28.69 | 33.66 | 27.7201 | 59724 | 31.69202915 | CS |
| 26 | 3.73 | 13.1107205624 | 28.45 | 33.66 | 26.11 | 56407 | 29.70042879 | CS |
| 52 | 6.84 | 26.9928966062 | 25.34 | 33.66 | 22.96 | 55800 | 28.93964399 | CS |
| 156 | -8.34 | -20.5824284304 | 40.52 | 52.8785 | 22.95 | 53952 | 32.34250584 | CS |
| 260 | 0.32 | 1.00439422473 | 31.86 | 52.8785 | 11.29 | 63056 | 30.39827026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 32.18 | -0.99 | -2.98 | 33.159999 | 33.159999 | 32.0101 | 46814 |
| 1727217600 | 33.17 | 0.16 | 0.48 | 33.17 | 33.27 | 32.85 | 39015 |
| 1727131200 | 33.009999 | 0.15 | 0.46 | 32.96 | 33.189999 | 32.479799 | 53598 |
| 1726872000 | 32.86 | -0.31 | -0.93 | 33.1 | 33.1 | 32.6856 | 40148 |
| 1726785600 | 33.17 | 0.54 | 1.65 | 33.22 | 33.439999 | 32.729999 | 45852 |
| 1726699200 | 32.63 | 0.19 | 0.59 | 32.4 | 33.04 | 31.97 | 60451 |
| 1726612800 | 32.439999 | 0.11 | 0.34 | 32.56 | 32.88 | 32.159999 | 36633 |
| 1726526400 | 32.33 | 0.25 | 0.78 | 32.299999 | 32.5799 | 32.159999 | 42672 |
| 1726267200 | 32.08 | -0.46 | -1.41 | 32.409999 | 32.54 | 31.9204 | 40388 |
| 1726180800 | 32.54 | 0.25 | 0.77 | 32.38 | 32.689999 | 32.07 | 39581 |
| 1726094400 | 32.29 | -0.06 | -0.19 | 32.17 | 32.82 | 31.5 | 68604 |
| 1726008000 | 32.35 | -0.2 | -0.61 | 32.85 | 33.08 | 31.74 | 74167 |
| 1725921600 | 32.549999 | 0.14 | 0.43 | 32.86 | 32.979999 | 32.24 | 71229 |
| 1725662400 | 32.409999 | -0.32 | -0.98 | 32.92 | 33.15 | 32.14 | 80356 |
| 1725576000 | 32.729999 | -0.18 | -0.55 | 33 | 33.3158 | 32.35 | 88838 |
| 1725489600 | 32.909999 | -0.21 | -0.63 | 33.17 | 33.33 | 32.74 | 33729 |
| 1725403200 | 33.119999 | -0.33 | -0.99 | 33.28 | 33.4305 | 32.9 | 28512 |
| 1725057600 | 33.45 | 0.14 | 0.42 | 33.31 | 33.66 | 33.232 | 36494 |
| 1724971200 | 33.31 | 0.07 | 0.21 | 33.5 | 33.5899 | 33.0541 | 48276 |
| 1724884800 | 33.24 | 0.32 | 0.97 | 33 | 33.427 | 32.85 | 33715 |
| 1724798400 | 32.92 | -0.38 | -1.14 | 33.299999 | 33.299999 | 32.82 | 47020 |
| 1724712000 | 33.299999 | 0.33 | 1.00 | 33.049999 | 33.479999 | 32.9901 | 77610 |
| 1724452800 | 32.97 | 1.3 | 4.10 | 31.94 | 33.049999 | 31.65 | 98862 |
| 1724366400 | 31.67 | -0.1 | -0.31 | 31.66 | 31.8469 | 31.52 | 35497 |
| 1724280000 | 31.77 | -0.03 | -0.09 | 31.97 | 32.060499 | 31.381 | 39961 |
| 1724193600 | 31.8 | -0.2 | -0.63 | 32.09 | 32.4 | 31.7 | 51229 |
| 1724107200 | 32 | 0.16 | 0.50 | 31.84 | 32.07 | 31.7 | 29639 |
| 1723848000 | 31.84 | 0.62 | 1.99 | 31.32 | 31.9 | 31.32 | 17952 |
| 1723761600 | 31.22 | 0.52 | 1.69 | 31 | 31.72 | 31 | 45712 |
| 1723675200 | 30.7 | -0.05 | -0.16 | 30.83 | 31 | 30.4443 | 21633 |
| 1723588800 | 30.75 | 0.42 | 1.38 | 30.59 | 30.84 | 30.26 | 25333 |
| 1723502400 | 30.33 | -0.16 | -0.52 | 30.48 | 30.65 | 30.2701 | 47446 |
| 1723243200 | 30.49 | -0.12 | -0.39 | 30.75 | 30.75 | 30.27 | 22614 |
| 1723156800 | 30.61 | 0.69 | 2.31 | 30.22 | 30.61 | 30.09 | 19935 |
| 1723070400 | 29.92 | -0.27 | -0.89 | 30.59 | 30.7899 | 29.8 | 50771 |
| 1722984000 | 30.19 | 0.42 | 1.41 | 29.74 | 30.32 | 29.61 | 58592 |
| 1722897600 | 29.77 | -1 | -3.25 | 30.22 | 30.4599 | 28.7705 | 104317 |
| 1722638400 | 30.77 | -1.04 | -3.27 | 31.22 | 31.25 | 30.2334 | 68320 |
| 1722552000 | 31.81 | -0.93 | -2.84 | 32.77 | 33 | 31.71 | 79767 |
| 1722465600 | 32.74 | 0.32 | 0.99 | 32.63 | 33.189999 | 32.5 | 67395 |
| 1722379200 | 32.42 | 0.41 | 1.28 | 32.29 | 32.75 | 32.259999 | 68123 |
| 1722292800 | 32.009999 | -0.61 | -1.87 | 32.479999 | 32.749899 | 32 | 106982 |
| 1722033600 | 32.619999 | -0.03 | -0.09 | 32.85 | 33 | 32.29 | 177696 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
