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 | 3.01 | 9.75056689342 | 30.87 | 34.11 | 29.6463 | 115021 | 31.35444037 | CS |
| 4 | 3.66 | 12.1111846459 | 30.22 | 34.11 | 29.6463 | 183199 | 30.50041449 | CS |
| 12 | 2.25 | 7.11349984192 | 31.63 | 34.11 | 29.6463 | 151242 | 31.08456892 | CS |
| 26 | -1.72 | -4.83146067416 | 35.6 | 41.87 | 29.6463 | 159240 | 33.5536999 | CS |
| 52 | -0.9 | -2.58769407706 | 34.78 | 41.87 | 23.01 | 171328 | 32.65371927 | CS |
| 156 | -51.95 | -60.5266223931 | 85.83 | 88.93 | 22.04 | 238635 | 44.49864982 | CS |
| 260 | -71.22 | -67.7640342531 | 105.1 | 286.57 | 22.04 | 272339 | 83.25872353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 32.42 | 0.38 | 1.19 | 32.33 | 32.77 | 31.975 | 110168 |
| 1720824000 | 32.04 | 0.7 | 2.23 | 31.86 | 32.275 | 31.53 | 135279 |
| 1720737600 | 31.34 | 1.19 | 3.95 | 31.04 | 31.71 | 30.81 | 148572 |
| 1720651200 | 30.15 | -0.12 | -0.40 | 30.46 | 30.515 | 29.6463 | 96768 |
| 1720564800 | 30.27 | -0.74 | -2.39 | 30.87 | 31 | 30.22 | 84316 |
| 1720478400 | 31.01 | 0.3 | 0.98 | 30.96 | 31.49 | 30.71 | 141700 |
| 1720219200 | 30.71 | 0.04 | 0.13 | 30.57 | 31.11 | 30.29 | 178704 |
| 1720040640 | 30.67 | 0.53 | 1.76 | 30.14 | 30.78 | 30.095 | 59527 |
| 1719960000 | 30.14 | 0.29 | 0.97 | 29.89 | 30.29 | 29.79 | 188666 |
| 1719873600 | 29.85 | -1.04 | -3.37 | 30.89 | 30.9 | 29.66 | 90329 |
| 1719614400 | 30.89 | 0.54 | 1.78 | 30.73 | 30.89 | 30.23 | 317384 |
| 1719528000 | 30.35 | 0.26 | 0.86 | 30.19 | 30.4 | 30.015 | 94019 |
| 1719441600 | 30.09 | 0.14 | 0.47 | 29.77 | 30.3075 | 29.77 | 267479 |
| 1719355200 | 29.95 | -0.7 | -2.28 | 30.64 | 30.665 | 29.845 | 148185 |
| 1719268800 | 30.65 | 0.58 | 1.93 | 30.21 | 30.76 | 30.03 | 213154 |
| 1719009600 | 30.07 | -0.04 | -0.13 | 29.99 | 30.3 | 29.8 | 770079 |
| 1718923200 | 30.11 | 0.04 | 0.13 | 29.88 | 30.52 | 29.77 | 156206 |
| 1718750400 | 30.07 | -0.24 | -0.79 | 30.22 | 30.33 | 29.93 | 97053 |
| 1718664000 | 30.31 | -0.2 | -0.66 | 30.16 | 30.48 | 29.705 | 162830 |
| 1718404800 | 30.51 | -0.84 | -2.68 | 31.01 | 31.01 | 30.16 | 180658 |
| 1718318400 | 31.35 | -0.4 | -1.26 | 31.67 | 32.03 | 30.48 | 187015 |
| 1718232000 | 31.75 | 0.03 | 0.09 | 32.64 | 32.759999 | 31.73 | 113629 |
| 1718145600 | 31.72 | -0.15 | -0.47 | 31.52 | 31.8 | 31.1701 | 154043 |
| 1718059200 | 31.87 | -0.36 | -1.12 | 31.87 | 32.07 | 31.46 | 125788 |
| 1717800000 | 32.229999 | -0.21 | -0.65 | 31.82 | 32.53 | 31.8 | 141375 |
| 1717713600 | 32.439999 | 0.69 | 2.17 | 31.57 | 32.47 | 31.5 | 135696 |
| 1717627200 | 31.75 | 1.43 | 4.72 | 31.23 | 31.97 | 30.95 | 211360 |
| 1717540800 | 30.32 | -0.05 | -0.16 | 30.16 | 30.73 | 30.1 | 158924 |
| 1717454400 | 30.37 | -0.6 | -1.94 | 31.31 | 31.35 | 30.2 | 142769 |
| 1717195200 | 30.97 | 0.18 | 0.58 | 30.82 | 31.2 | 30.6 | 126428 |
| 1717108800 | 30.79 | 0.44 | 1.45 | 30.7 | 31.25 | 30.53 | 115352 |
| 1717022400 | 30.35 | -0.56 | -1.81 | 30.5 | 30.8 | 30.2 | 137611 |
| 1716936000 | 30.91 | 0.02 | 0.06 | 30.9 | 31.14 | 30.65 | 98576 |
| 1716590400 | 30.89 | 0.04 | 0.13 | 31 | 31.23 | 30.835 | 116504 |
| 1716504000 | 30.85 | -0.76 | -2.40 | 31.78 | 31.9 | 30.52 | 147224 |
| 1716417600 | 31.61 | -0.29 | -0.91 | 31.71 | 32.0595 | 31.46 | 131511 |
| 1716331200 | 31.9 | 0.09 | 0.28 | 31.66 | 32.06 | 31.32 | 127654 |
| 1716244800 | 31.81 | -1.01 | -3.08 | 32.799999 | 32.82 | 31.75 | 167135 |
| 1715985600 | 32.82 | 0.34 | 1.05 | 32.59 | 33.07 | 32.386899 | 127823 |
| 1715899200 | 32.479999 | -0.68 | -2.05 | 33.159999 | 33.159999 | 32.39 | 156357 |
| 1715812800 | 33.159999 | 1.04 | 3.24 | 32.53 | 33.21 | 32.28 | 147040 |
| 1715726400 | 32.119999 | 0.49 | 1.55 | 32.15 | 32.299999 | 31.705 | 137654 |
| 1715640000 | 31.63 | -0.13 | -0.41 | 32.1 | 32.36 | 31.63 | 98698 |
| 1715380800 | 31.76 | -0.53 | -1.64 | 32.49 | 32.585 | 31.61 | 132885 |
| 1715294400 | 32.29 | 0.6 | 1.89 | 31.66 | 32.34 | 31.65 | 131129 |
| 1715208000 | 31.69 | 0.22 | 0.70 | 31.14 | 31.89 | 31.14 | 179539 |
| 1715121600 | 31.47 | 0.09 | 0.29 | 31.38 | 32.189999 | 31.38 | 120264 |
| 1715035200 | 31.38 | 0.29 | 0.93 | 30.96 | 31.785 | 30.31 | 138896 |
| 1714776000 | 31.09 | -0.05 | -0.16 | 31.98 | 32.93 | 30.92 | 200868 |
| 1714689600 | 31.14 | 0.41 | 1.33 | 30.96 | 31.4642 | 30.7 | 139941 |
| 1714603200 | 30.73 | 0.25 | 0.82 | 30.56 | 31.745 | 30.56 | 103616 |
| 1714516800 | 30.48 | -0.88 | -2.81 | 31.14 | 31.43 | 30.46 | 182262 |
| 1714430400 | 31.36 | -0.01 | -0.03 | 31.56 | 31.77 | 31.29 | 78514 |
| 1714171200 | 31.37 | -0.05 | -0.16 | 31.63 | 31.87 | 31.33 | 72541 |
| 1714084800 | 31.42 | -0.53 | -1.66 | 31.54 | 31.54 | 30.66 | 106860 |
| 1713998400 | 31.95 | -0.15 | -0.47 | 31.9 | 32.45 | 31.69 | 92337 |
| 1713912000 | 32.1 | 0.34 | 1.07 | 31.63 | 32.45 | 31.63 | 93920 |
| 1713825600 | 31.76 | -0.2 | -0.63 | 31.96 | 32.2 | 31.49 | 123972 |
| 1713566400 | 31.96 | 0.9 | 2.90 | 30.97 | 32.11 | 30.93 | 263967 |
| 1713480000 | 31.06 | -0.11 | -0.35 | 31.29 | 31.53 | 31.02 | 98803 |
| 1713393600 | 31.17 | -0.24 | -0.76 | 31.54 | 31.61 | 31.0974 | 128525 |
| 1713307200 | 31.41 | -0.4 | -1.26 | 31.09 | 31.71 | 31.03 | 65669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
