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 | 1.68 | 5.93429883433 | 28.31 | 31.31 | 28.31 | 90993 | 30.27633381 | CS |
| 4 | 1.53 | 5.37596626845 | 28.46 | 31.31 | 27.76 | 74598 | 29.0030061 | CS |
| 12 | -0.99 | -3.19561007101 | 30.98 | 31.31 | 27.52 | 88378 | 29.32834612 | CS |
| 26 | -3.43 | -10.26331538 | 33.42 | 36.75 | 27.52 | 101598 | 31.57592469 | CS |
| 52 | -4.82 | -13.8465958058 | 34.81 | 37.73 | 27.52 | 81402 | 32.79900942 | CS |
| 156 | -15.64 | -34.2756958142 | 45.63 | 54 | 27.52 | 77762 | 38.12941036 | CS |
| 260 | -7.02 | -18.967846528 | 37.01 | 54 | 9.73 | 103654 | 33.14587956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 29.99 | -0.41 | -1.35 | 30.24 | 30.24 | 29.76 | 104816 |
| 1721338800 | 30.4 | -0.61 | -1.97 | 31.09 | 31.31 | 30.15 | 60384 |
| 1721252400 | 31.01 | 0.19 | 0.62 | 30.44 | 31.05 | 30.44 | 70468 |
| 1721166000 | 30.82 | 0.77 | 2.56 | 29.9 | 31 | 29.9 | 82188 |
| 1721079600 | 30.05 | 0.38 | 1.28 | 29.69 | 30.46 | 29.62 | 112729 |
| 1720820400 | 29.67 | 1.49 | 5.29 | 28.31 | 29.84 | 28.31 | 129196 |
| 1720734000 | 28.18 | 0.27 | 0.97 | 28 | 28.36 | 28 | 97475 |
| 1720647600 | 27.91 | -0.32 | -1.13 | 28.5 | 28.5 | 27.9 | 88027 |
| 1720561200 | 28.23 | -0.56 | -1.95 | 28.65 | 28.65 | 28.14 | 44874 |
| 1720474800 | 28.79 | 0.67 | 2.38 | 28.01 | 28.8 | 28.01 | 60966 |
| 1720215600 | 28.12 | -0.62 | -2.16 | 28.78 | 28.78 | 28.12 | 49991 |
| 1720129200 | 28.74 | 0.49 | 1.73 | 28.65 | 28.82 | 28.33 | 20909 |
| 1720042800 | 28.25 | 0.07 | 0.25 | 28.18 | 28.69 | 28.18 | 42684 |
| 1719956400 | 28.18 | -0.01 | -0.04 | 27.76 | 28.47 | 27.76 | 54849 |
| 1719610800 | 28.19 | -0.35 | -1.23 | 28.28 | 28.67 | 28.07 | 37932 |
| 1719524400 | 28.54 | 0.43 | 1.53 | 28 | 28.8 | 28 | 53200 |
| 1719438000 | 28.11 | -0.77 | -2.67 | 28.73 | 29.26 | 28.09 | 79812 |
| 1719351600 | 28.88 | 0.06 | 0.21 | 28.82 | 29.1 | 28.82 | 96479 |
| 1719265200 | 28.82 | 0.42 | 1.48 | 28.85 | 29 | 28.6 | 124168 |
| 1719006000 | 28.4 | -0.05 | -0.18 | 28.46 | 28.63 | 28.35 | 111028 |
| 1718919600 | 28.45 | -0.05 | -0.18 | 28.75 | 28.75 | 28.41 | 48022 |
| 1718833200 | 28.5 | -0.3 | -1.04 | 28.8 | 28.8 | 28.48 | 33765 |
| 1718746800 | 28.8 | -0.48 | -1.64 | 29.55 | 29.55 | 28.75 | 166080 |
| 1718660400 | 29.28 | 0.14 | 0.48 | 29.2 | 29.55 | 29.2 | 60642 |
| 1718401200 | 29.14 | -0.27 | -0.92 | 29.19 | 29.53 | 28.91 | 65205 |
| 1718314800 | 29.41 | 0.11 | 0.38 | 29.5 | 29.62 | 29.17 | 66276 |
| 1718228400 | 29.3 | 0.11 | 0.38 | 29.54 | 29.54 | 29.12 | 60300 |
| 1718142000 | 29.19 | -0.49 | -1.65 | 29.62 | 29.62 | 29.12 | 50704 |
| 1718055600 | 29.68 | -0.21 | -0.70 | 29.85 | 29.91 | 29.59 | 41103 |
| 1717796400 | 29.89 | 0.49 | 1.67 | 29.4 | 30.07 | 29.31 | 68563 |
| 1717710000 | 29.4 | -0.08 | -0.27 | 28.94 | 29.74 | 28.94 | 56632 |
| 1717623600 | 29.48 | 0.35 | 1.20 | 29.25 | 29.57 | 29.1 | 56388 |
| 1717537200 | 29.13 | 0.2 | 0.69 | 28.74 | 29.18 | 28.74 | 47421 |
| 1717450800 | 28.93 | -0.13 | -0.45 | 28.95 | 29.06 | 28.84 | 59268 |
| 1717191600 | 29.06 | 0.61 | 2.14 | 28.32 | 29.08 | 28.32 | 114807 |
| 1717105200 | 28.45 | 0.01 | 0.04 | 28.46 | 28.65 | 28.19 | 68806 |
| 1717018800 | 28.44 | -0.6 | -2.07 | 28.83 | 29.04 | 28.44 | 88220 |
| 1716932400 | 29.04 | 0.15 | 0.52 | 28.76 | 29.06 | 28.76 | 65785 |
| 1716846000 | 28.89 | -0.18 | -0.62 | 28.79 | 29.14 | 28.79 | 30812 |
| 1716586800 | 29.07 | 0.11 | 0.38 | 28.88 | 29.28 | 28.88 | 58411 |
| 1716500400 | 28.96 | -0.05 | -0.17 | 29.01 | 29.1 | 28.9 | 63493 |
| 1716414000 | 29.01 | -0.09 | -0.31 | 29 | 29.27 | 28.88 | 45012 |
| 1716327600 | 29.1 | -0.35 | -1.19 | 29.27 | 29.29 | 28.83 | 75233 |
| 1715982000 | 29.45 | 0.09 | 0.31 | 29.02 | 29.59 | 29 | 76079 |
| 1715895600 | 29.36 | -0.29 | -0.98 | 29.62 | 29.8 | 29.19 | 101872 |
| 1715809200 | 29.65 | 0.2 | 0.68 | 29.56 | 29.94 | 29.52 | 104295 |
| 1715722800 | 29.45 | -0.14 | -0.47 | 29.57 | 29.9 | 29.34 | 78133 |
| 1715636400 | 29.59 | 0.31 | 1.06 | 29.42 | 29.74 | 29.34 | 83314 |
| 1715377200 | 29.28 | 0.27 | 0.93 | 29.15 | 29.44 | 29.01 | 128022 |
| 1715290800 | 29.01 | -0.39 | -1.33 | 29.09 | 29.11 | 27.52 | 425215 |
| 1715204400 | 29.4 | -0.86 | -2.84 | 30 | 30 | 29.11 | 350983 |
| 1715118000 | 30.26 | 0.03 | 0.10 | 30.24 | 30.44 | 30.01 | 199254 |
| 1715031600 | 30.23 | -0.27 | -0.89 | 30.67 | 30.82 | 30.22 | 92205 |
| 1714772400 | 30.5 | -0.23 | -0.75 | 30.84 | 31.24 | 30.33 | 230863 |
| 1714686000 | 30.73 | 0.39 | 1.29 | 30.34 | 30.75 | 30.09 | 67218 |
| 1714599600 | 30.34 | 0.26 | 0.86 | 29.79 | 30.64 | 29.79 | 67331 |
| 1714513200 | 30.08 | -0.68 | -2.21 | 30.68 | 30.72 | 30 | 89099 |
| 1714426800 | 30.76 | -0.36 | -1.16 | 30.42 | 30.76 | 30.35 | 59424 |
| 1714167600 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1714081200 | 31.12 | -0.17 | -0.54 | 31.1 | 31.31 | 30.86 | 44902 |
| 1713994800 | 31.29 | 0.04 | 0.13 | 31.29 | 31.6 | 31.04 | 45403 |
| 1713908400 | 31.25 | 0.49 | 1.59 | 30.74 | 31.84 | 30.74 | 117413 |
| 1713822000 | 30.76 | 0.15 | 0.49 | 30.66 | 30.87 | 30.26 | 255434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
