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 | -0.1 | -0.306278713629 | 32.65 | 33.385 | 32.55 | 4295134 | 32.97643982 | CS |
| 4 | 0.265 | 0.820814619792 | 32.285 | 33.385 | 31.63 | 4825674 | 32.48535982 | CS |
| 12 | 4.29 | 15.1804670913 | 28.26 | 33.385 | 27.93 | 4907807 | 31.13511965 | CS |
| 26 | 5.07 | 18.4497816594 | 27.48 | 33.385 | 25.93 | 4719517 | 29.56625628 | CS |
| 52 | 9.9 | 43.7086092715 | 22.65 | 33.385 | 22.355 | 5315597 | 27.59211372 | CS |
| 156 | 4.61 | 16.4996420902 | 27.94 | 33.385 | 22.2 | 5251319 | 27.73008471 | CS |
| 260 | 1.96 | 6.40732265446 | 30.59 | 36.83 | 18.12 | 5230701 | 28.18193517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 32.549999 | -0.2 | -0.61 | 32.45 | 32.57 | 32.07 | 4305733 |
| 1727995200 | 32.75 | -0.31 | -0.94 | 33.04 | 33.159999 | 32.659999 | 6372552 |
| 1727908800 | 33.06 | -0.17 | -0.51 | 32.909999 | 33.189999 | 32.88 | 4359514 |
| 1727822400 | 33.229999 | 0.15 | 0.45 | 33.09 | 33.384999 | 32.93 | 3777295 |
| 1727736000 | 33.08 | 0.2 | 0.61 | 32.979999 | 33.14 | 32.78 | 4206698 |
| 1727476800 | 32.88 | 0.28 | 0.86 | 32.65 | 32.985 | 32.61 | 3111080 |
| 1727390400 | 32.6 | -0.14 | -0.43 | 32.57 | 32.965 | 32.515 | 2911967 |
| 1727304000 | 32.74 | 0.17 | 0.52 | 32.71 | 32.83 | 32.479999 | 5073899 |
| 1727217600 | 32.57 | -0.27 | -0.82 | 32.6 | 33.015 | 32.5 | 4887804 |
| 1727131200 | 32.84 | 0.38 | 1.17 | 32.5 | 32.92 | 32.49 | 4593520 |
| 1726872000 | 32.46 | 0.67 | 2.11 | 31.97 | 32.61 | 31.97 | 11579515 |
| 1726785600 | 31.79 | -0.36 | -1.12 | 31.91 | 32.009999 | 31.63 | 5627411 |
| 1726699200 | 32.15 | -0.25 | -0.77 | 32.35 | 32.494999 | 31.945 | 5323034 |
| 1726612800 | 32.4 | -0.28 | -0.86 | 32.619999 | 32.75 | 32.275 | 3541328 |
| 1726526400 | 32.68 | 0.22 | 0.68 | 32.58 | 32.82 | 32.549999 | 3220263 |
| 1726267200 | 32.46 | 0.5 | 1.56 | 32 | 32.475 | 31.86 | 4289609 |
| 1726180800 | 31.96 | 0.01 | 0.03 | 31.91 | 32.1 | 31.69 | 4367934 |
| 1726094400 | 31.95 | -0.21 | -0.65 | 32.049999 | 32.08 | 31.67 | 4274194 |
| 1726008000 | 32.159999 | -0.28 | -0.86 | 32.22 | 32.479999 | 32.009999 | 4727145 |
| 1725921600 | 32.439999 | 0.37 | 1.15 | 32.08 | 32.49 | 31.92 | 5824057 |
| 1725662400 | 32.07 | -0.08 | -0.25 | 32.27 | 32.314999 | 32.040999 | 5450793 |
| 1725576000 | 32.15 | -0.06 | -0.19 | 32.45 | 32.54 | 32.08 | 6375220 |
| 1725489600 | 32.21 | 0.1 | 0.31 | 32.21 | 32.424999 | 32.025 | 4728902 |
| 1725403200 | 32.11 | 0.2 | 0.63 | 31.89 | 32.314999 | 31.835 | 4805361 |
| 1725057600 | 31.91 | 0.16 | 0.50 | 31.77 | 31.945 | 31.5641 | 3252226 |
| 1724971200 | 31.75 | -0.01 | -0.03 | 31.74 | 31.77 | 31.3 | 4672024 |
| 1724884800 | 31.76 | 0.03 | 0.09 | 31.82 | 32.119999 | 31.745 | 5036990 |
| 1724798400 | 31.73 | -0.18 | -0.56 | 31.89 | 31.98 | 31.695 | 3797292 |
| 1724712000 | 31.91 | 0.12 | 0.38 | 31.86 | 32.02 | 31.815 | 4094180 |
| 1724452800 | 31.79 | 0.24 | 0.76 | 31.6 | 31.82 | 31.58 | 4449636 |
| 1724366400 | 31.55 | 0 | 0.00 | 31.51 | 31.725 | 31.49 | 5418802 |
| 1724280000 | 31.55 | 0.07 | 0.22 | 31.48 | 31.63 | 31.405 | 3551750 |
| 1724193600 | 31.48 | 0.1 | 0.32 | 31.4 | 31.56 | 31.34 | 3341287 |
| 1724107200 | 31.38 | 0.21 | 0.67 | 31.2 | 31.3951 | 31.17 | 2920611 |
| 1723848000 | 31.17 | 0.19 | 0.61 | 31.06 | 31.23 | 30.91 | 3614436 |
| 1723761600 | 30.98 | -0.07 | -0.23 | 30.85 | 31.14 | 30.76 | 4471890 |
| 1723675200 | 31.05 | 0.13 | 0.42 | 30.84 | 31.255 | 30.78 | 5125760 |
| 1723588800 | 30.92 | 0.09 | 0.29 | 30.9 | 31.05 | 30.775 | 7027738 |
| 1723502400 | 30.83 | 0.31 | 1.02 | 30.6 | 30.855 | 30.44 | 6657821 |
| 1723243200 | 30.52 | 0.01 | 0.03 | 30.53 | 30.56 | 29.97 | 4107477 |
| 1723156800 | 30.51 | 0.01 | 0.03 | 30.33 | 30.71 | 30.24 | 4704288 |
| 1723070400 | 30.5 | 0.27 | 0.89 | 30.34 | 30.955 | 30.18 | 8403123 |
| 1722984000 | 30.23 | 0.18 | 0.60 | 30.09 | 30.59 | 30.07 | 8158635 |
| 1722897600 | 30.05 | -0.59 | -1.93 | 30.97 | 31.16 | 29.975 | 8209122 |
| 1722638400 | 30.64 | 0.33 | 1.09 | 30.5 | 31.455 | 30.03 | 11190566 |
| 1722552000 | 30.31 | 0.59 | 1.99 | 29.87 | 30.345 | 29.75 | 5785605 |
| 1722465600 | 29.72 | -0.25 | -0.83 | 30 | 30.06 | 29.605 | 6863512 |
| 1722379200 | 29.97 | 0.32 | 1.08 | 29.58 | 30.095 | 29.58 | 5762779 |
| 1722292800 | 29.65 | 0.21 | 0.71 | 29.45 | 29.78 | 29.35 | 3112783 |
| 1722033600 | 29.44 | 0.22 | 0.75 | 29.32 | 29.535 | 29.25 | 4653379 |
| 1721947200 | 29.22 | 0.05 | 0.17 | 29.3 | 29.79 | 29.11 | 4525268 |
| 1721860800 | 29.17 | 0.4 | 1.39 | 29 | 29.29 | 28.895 | 4093266 |
| 1721774400 | 28.77 | -0.23 | -0.79 | 29.01 | 29.06 | 28.75 | 3350451 |
| 1721688000 | 29 | 0.38 | 1.33 | 28.68 | 29.065 | 28.62 | 3747965 |
| 1721428800 | 28.62 | -0.1 | -0.35 | 28.89 | 28.89 | 28.49 | 4314304 |
| 1721342400 | 28.72 | 0.01 | 0.03 | 28.51 | 29.12 | 28.51 | 3800831 |
| 1721256000 | 28.71 | 0.42 | 1.48 | 28.36 | 28.92 | 28.31 | 3637197 |
| 1721169600 | 28.29 | 0.32 | 1.14 | 28.12 | 28.399 | 27.98 | 3485127 |
| 1721083200 | 27.97 | -0.47 | -1.65 | 28.24 | 28.33 | 27.93 | 4392829 |
| 1720824000 | 28.44 | 0.22 | 0.78 | 28.26 | 28.505 | 28.21 | 6494401 |
| 1720737600 | 28.22 | 0.54 | 1.95 | 27.86 | 28.41 | 27.79 | 4781037 |
| 1720651200 | 27.68 | 0.27 | 0.99 | 27.47 | 27.68 | 27.285 | 6000749 |
| 1720564800 | 27.41 | 0.01 | 0.04 | 27.36 | 27.6 | 27.25 | 5303113 |
| 1720478400 | 27.4 | -0.01 | -0.04 | 27.38 | 27.465 | 27.235 | 4215413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
