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 | -2.1263 | -6.43163944344 | 33.06 | 33.07 | 30.42 | 1670866 | 31.04779758 | CS |
| 4 | 1.8237 | 6.26485743731 | 29.11 | 33.28 | 28.71 | 1786698 | 31.13782346 | CS |
| 12 | 4.7837 | 18.2933078394 | 26.15 | 33.28 | 25.71 | 2545418 | 28.88741192 | CS |
| 26 | 4.7837 | 18.2933078394 | 26.15 | 33.28 | 25.71 | 2545418 | 28.88741192 | CS |
| 52 | 4.7837 | 18.2933078394 | 26.15 | 33.28 | 25.71 | 2545418 | 28.88741192 | CS |
| 156 | 4.7837 | 18.2933078394 | 26.15 | 33.28 | 25.71 | 2545418 | 28.88741192 | CS |
| 260 | 4.7837 | 18.2933078394 | 26.15 | 33.28 | 25.71 | 2545418 | 28.88741192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 31.53 | 0.08 | 0.25 | 31.13 | 31.54 | 30.965 | 984672 |
| 1718923200 | 31.45 | 0 | 0.00 | 31.74 | 31.74 | 31.11 | 963410 |
| 1718750400 | 31.45 | 0.48 | 1.55 | 31 | 31.48 | 30.97 | 938858 |
| 1718664000 | 30.97 | 0.11 | 0.36 | 30.88 | 31.37 | 30.42 | 1207275 |
| 1718404800 | 30.86 | -2.13 | -6.46 | 33.06 | 33.07 | 30.85 | 3573921 |
| 1718318400 | 32.99 | 0.67 | 2.07 | 32.39 | 33.28 | 32.1137 | 1416705 |
| 1718232000 | 32.32 | 0.61 | 1.92 | 31.8 | 32.6 | 31.51 | 2214196 |
| 1718145600 | 31.71 | 0.21 | 0.67 | 31.57 | 31.71 | 31.1 | 1533859 |
| 1718059200 | 31.5 | 0.03 | 0.10 | 31.4 | 31.7 | 30.9145 | 832601 |
| 1717800000 | 31.47 | 0.88 | 2.88 | 30.57 | 31.5 | 29.825 | 1518281 |
| 1717713600 | 30.59 | -0.92 | -2.92 | 31.15 | 31.6 | 30.36 | 1406154 |
| 1717627200 | 31.51 | -0.46 | -1.44 | 32.259999 | 32.39 | 31.2 | 1220743 |
| 1717540800 | 31.97 | 0.39 | 1.23 | 31.74 | 32.53 | 31.56 | 1488263 |
| 1717454400 | 31.58 | 0.17 | 0.54 | 32.28 | 32.63 | 31.51 | 2329654 |
| 1717195200 | 31.41 | 0.83 | 2.71 | 30.88 | 32.49 | 30.65 | 2216689 |
| 1717108800 | 30.58 | 0.87 | 2.93 | 29.94 | 30.9687 | 29.6 | 1428765 |
| 1717022400 | 29.71 | -0.89 | -2.91 | 30.66 | 30.75 | 28.8927 | 2882364 |
| 1716936000 | 30.6 | 0.92 | 3.10 | 30.41 | 31.06 | 29.3776 | 3684243 |
| 1716590400 | 29.68 | 1 | 3.49 | 29.11 | 29.96 | 28.71 | 1341411 |
| 1716504000 | 28.68 | -0.44 | -1.51 | 29.94 | 29.94 | 28.67 | 1081265 |
| 1716417600 | 29.12 | -0.23 | -0.78 | 29.63 | 30.23 | 28.87 | 1405191 |
| 1716331200 | 29.35 | -0.46 | -1.54 | 29.52 | 29.8 | 28.62 | 1110268 |
| 1716244800 | 29.81 | 1.32 | 4.63 | 28.77 | 30.155 | 28.75 | 2406883 |
| 1715985600 | 28.49 | 0.42 | 1.50 | 28.35 | 28.51 | 28.0528 | 776176 |
| 1715899200 | 28.07 | 0.02 | 0.07 | 28.27 | 28.44 | 27.93 | 789569 |
| 1715812800 | 28.05 | -0.05 | -0.18 | 28.5 | 28.52 | 27.6 | 817000 |
| 1715726400 | 28.1 | 0.1 | 0.36 | 28 | 28.54 | 27.94 | 1595464 |
| 1715640000 | 28 | -0.62 | -2.17 | 28.8 | 28.9699 | 27.98 | 1430869 |
| 1715380800 | 28.62 | 0.12 | 0.42 | 28.58 | 28.69 | 28.16 | 1861161 |
| 1715294400 | 28.5 | 0 | 0.00 | 28.67 | 29 | 28.35 | 1851577 |
| 1715208000 | 28.5 | -0.15 | -0.52 | 28.64 | 28.94 | 28.25 | 2333609 |
| 1715121600 | 28.65 | -0.29 | -1.00 | 29.01 | 29.455 | 28.62 | 1743119 |
| 1715035200 | 28.94 | -0.06 | -0.21 | 29.08 | 29.08 | 27.98 | 3604139 |
| 1714776000 | 29 | 2.01 | 7.45 | 27.755 | 29.27 | 27.2 | 5906248 |
| 1714689600 | 26.99 | 0.89 | 3.41 | 26.54 | 28.29 | 26.315 | 10557063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
