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 | -0.25 | -0.769230769231 | 32.5 | 32.9 | 32.2 | 157221 | 32.57361686 | CS |
| 4 | 1.93 | 6.3654353562 | 30.32 | 33.97 | 30.15 | 384064 | 32.30958588 | CS |
| 12 | 2.11 | 7.00066357001 | 30.14 | 33.97 | 28.56 | 252892 | 31.09755902 | CS |
| 26 | 2.85 | 9.69387755102 | 29.4 | 33.97 | 28.51 | 224431 | 30.44830842 | CS |
| 52 | 0.71 | 2.25110970197 | 31.54 | 33.97 | 28.48 | 191448 | 30.60448497 | CS |
| 156 | -3.98 | -10.9853712393 | 36.23 | 51 | 25.24 | 259434 | 33.31991673 | CS |
| 260 | 9.2 | 39.9132321041 | 23.05 | 51 | 13.25 | 270586 | 32.18001867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729114800 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
| 1729028400 | 32.61 | -0.17 | -0.52 | 32.369999 | 32.64 | 32.2 | 199544 |
| 1728682800 | 32.78 | 0.35 | 1.08 | 32.49 | 32.9 | 32.49 | 138382 |
| 1728596400 | 32.43 | 0.11 | 0.34 | 32.5 | 32.5 | 32.28 | 205718 |
| 1728510000 | 32.32 | 0 | 0.00 | 32.32 | 32.32 | 32.32 | 0 |
| 1728423600 | 32.32 | -0.16 | -0.49 | 32.049999 | 32.36 | 31.88 | 206993 |
| 1728337200 | 32.479999 | -0.07 | -0.22 | 32.5 | 32.61 | 32.22 | 166162 |
| 1728078000 | 32.549999 | -0.31 | -0.94 | 32.99 | 32.99 | 32.54 | 188650 |
| 1727991600 | 32.86 | 0.05 | 0.15 | 32.759999 | 32.979999 | 32.35 | 185742 |
| 1727905200 | 32.81 | 0.17 | 0.52 | 32.45 | 32.92 | 32.45 | 645336 |
| 1727818800 | 32.64 | 0.48 | 1.49 | 32.25 | 32.689999 | 32.229999 | 710179 |
| 1727730000 | 32.159999 | -0.35 | -1.08 | 32.53 | 32.659999 | 31.71 | 306969 |
| 1727473200 | 32.509999 | -0.91 | -2.72 | 32.71 | 32.99 | 32.5 | 313284 |
| 1727386800 | 33.42 | 0.61 | 1.86 | 33 | 33.97 | 33 | 668637 |
| 1727300400 | 32.81 | 0.9 | 2.82 | 31.93 | 32.82 | 31.92 | 1007741 |
| 1727214000 | 31.91 | 0.82 | 2.64 | 31.21 | 31.94 | 31.21 | 996820 |
| 1727127600 | 31.09 | 0.39 | 1.27 | 30.86 | 31.14 | 30.85 | 213542 |
| 1726868400 | 30.7 | -0.8 | -2.54 | 31.37 | 31.37 | 30.69 | 407475 |
| 1726782000 | 31.5 | 1.04 | 3.41 | 30.8 | 31.5 | 30.76 | 339436 |
| 1726695600 | 30.46 | 0.23 | 0.76 | 30.32 | 30.62 | 30.15 | 311366 |
| 1726609200 | 30.23 | -0.13 | -0.43 | 30.5 | 30.53 | 29.98 | 251579 |
| 1726522800 | 30.36 | 0.15 | 0.50 | 30.27 | 30.49 | 30.21 | 241083 |
| 1726263600 | 30.21 | 0.27 | 0.90 | 29.99 | 30.35 | 29.7 | 247943 |
| 1726177200 | 29.94 | 0.36 | 1.22 | 29.81 | 29.98 | 29.78 | 125606 |
| 1726090800 | 29.58 | 0.67 | 2.32 | 29.08 | 29.63 | 29.05 | 168266 |
| 1726004400 | 28.91 | 0 | 0.00 | 28.91 | 28.91 | 28.91 | 0 |
| 1725918000 | 28.91 | 0.22 | 0.77 | 28.88 | 29.11 | 28.67 | 259556 |
| 1725658800 | 28.69 | -0.71 | -2.41 | 29.4 | 29.43 | 28.63 | 403067 |
| 1725572400 | 29.4 | -0.11 | -0.37 | 29.69 | 29.69 | 29.4 | 121488 |
| 1725486000 | 29.51 | 0.05 | 0.17 | 29.49 | 29.7 | 29.45 | 233469 |
| 1725399600 | 29.46 | -0.89 | -2.93 | 30 | 30.03 | 29.43 | 410786 |
| 1725054000 | 30.35 | 0.41 | 1.37 | 30 | 30.42 | 29.85 | 209594 |
| 1724967600 | 29.94 | -0.03 | -0.10 | 30.08 | 30.19 | 29.94 | 75397 |
| 1724881200 | 29.97 | -0.47 | -1.54 | 30.39 | 30.39 | 29.9 | 147719 |
| 1724794800 | 30.44 | 0.4 | 1.33 | 30.11 | 30.45 | 30.1 | 116617 |
| 1724708400 | 30.04 | 0.32 | 1.08 | 29.85 | 30.06 | 29.84 | 170937 |
| 1724449200 | 29.72 | 0 | 0.00 | 29.75 | 29.8 | 29.59 | 94277 |
| 1724362800 | 29.72 | -0.19 | -0.64 | 29.89 | 29.89 | 29.55 | 118099 |
| 1724276400 | 29.91 | 0.54 | 1.84 | 29.64 | 29.92 | 29.55 | 149936 |
| 1724190000 | 29.37 | -0.24 | -0.81 | 29.6 | 29.63 | 29.29 | 306481 |
| 1724103600 | 29.61 | -0.37 | -1.23 | 30.01 | 30.05 | 29.6 | 195141 |
| 1723844400 | 29.98 | 0.18 | 0.60 | 29.85 | 30 | 29.65 | 175804 |
| 1723758000 | 29.8 | -0.45 | -1.49 | 30.26 | 30.35 | 29.79 | 166135 |
| 1723671600 | 30.25 | 0.1 | 0.33 | 30.09 | 30.25 | 29.81 | 127115 |
| 1723585200 | 30.15 | -0.22 | -0.72 | 30.36 | 30.47 | 29.9 | 130168 |
| 1723498800 | 30.37 | 0.66 | 2.22 | 30.06 | 30.46 | 29.82 | 172162 |
| 1723239600 | 29.71 | -0.09 | -0.30 | 29.73 | 29.91 | 29.39 | 108369 |
| 1723153200 | 29.8 | 0.5 | 1.71 | 29.47 | 30.12 | 29.45 | 157315 |
| 1723066800 | 29.3 | -0.92 | -3.04 | 30.42 | 30.78 | 29.25 | 284869 |
| 1722980400 | 30.22 | -0.42 | -1.37 | 30 | 30.52 | 29.86 | 149515 |
| 1722634800 | 30.64 | 0.01 | 0.03 | 30.5 | 30.65 | 30.16 | 85395 |
| 1722548400 | 30.63 | -0.05 | -0.16 | 30.77 | 30.91 | 30.54 | 95561 |
| 1722462000 | 30.68 | 0.09 | 0.29 | 30.9 | 31.09 | 30.66 | 206409 |
| 1722375600 | 30.59 | 0.06 | 0.20 | 30.52 | 30.75 | 30.45 | 80633 |
| 1722289200 | 30.53 | -0.1 | -0.33 | 30.62 | 30.65 | 30.32 | 81151 |
| 1722030000 | 30.63 | 0.3 | 0.99 | 30.4 | 30.68 | 30.23 | 105682 |
| 1721943600 | 30.33 | 0.58 | 1.95 | 29.73 | 30.53 | 29.6 | 324221 |
| 1721857200 | 29.75 | -0.31 | -1.03 | 30.14 | 30.3 | 29.71 | 216141 |
| 1721770800 | 30.06 | -0.33 | -1.09 | 30.42 | 30.45 | 29.91 | 270240 |
| 1721684400 | 30.39 | 0.33 | 1.10 | 30.2 | 30.5 | 30.2 | 103498 |
| 1721425200 | 30.06 | 0.03 | 0.10 | 29.99 | 30.2 | 29.88 | 132152 |
| 1721338800 | 30.03 | -0.02 | -0.07 | 30 | 30.25 | 29.86 | 140668 |
| 1721252400 | 30.05 | 0.15 | 0.50 | 29.83 | 30.2 | 29.81 | 195303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
