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 | 0.16 | 0.453001132503 | 35.32 | 35.58 | 35.24 | 641768 | 35.40964051 | CS |
| 4 | 0.23 | 0.652482269504 | 35.25 | 35.75 | 34.96 | 683785 | 35.34765803 | CS |
| 12 | -1.41 | -3.8221740309 | 36.89 | 37.7 | 34.96 | 801096 | 35.92463091 | CS |
| 26 | 3.92 | 12.4207858048 | 31.56 | 37.7 | 29.71 | 883989 | 34.74367409 | CS |
| 52 | -2.43 | -6.40991822738 | 37.91 | 39.13 | 27.46 | 918811 | 33.55914031 | CS |
| 156 | -18.29 | -34.0152501395 | 53.77 | 55.57 | 27.46 | 727150 | 40.24992804 | CS |
| 260 | -14.12 | -28.4677419355 | 49.6 | 57.24 | 27.46 | 670809 | 43.0556295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 35.48 | 0.07 | 0.20 | 35.42 | 35.5 | 35.41 | 512306 |
| 1721083200 | 35.41 | -0.11 | -0.31 | 35.48 | 35.48 | 35.34 | 883771 |
| 1720824000 | 35.52 | 0.12 | 0.34 | 35.52 | 35.58 | 35.48 | 560757 |
| 1720737600 | 35.4 | 0.13 | 0.37 | 35.44 | 35.45 | 35.1 | 622480 |
| 1720651200 | 35.27 | -0.06 | -0.17 | 35.32 | 35.35 | 35.24 | 662909 |
| 1720564800 | 35.33 | 0.04 | 0.11 | 35.28 | 35.39 | 35.28 | 2622829 |
| 1720478400 | 35.29 | -0.05 | -0.14 | 35.31 | 35.45 | 35.27 | 1093583 |
| 1720219200 | 35.34 | -0.01 | -0.03 | 35.33 | 35.47 | 35.3 | 564365 |
| 1720040640 | 35.35 | 0.06 | 0.17 | 35.38 | 35.43 | 35.31 | 253789 |
| 1719960000 | 35.29 | -0.15 | -0.42 | 35.44 | 35.47 | 34.96 | 678692 |
| 1719873600 | 35.44 | 0.04 | 0.11 | 35.68 | 35.75 | 35.44 | 473116 |
| 1719614400 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1719528000 | 35.4 | 0.15 | 0.43 | 35.22 | 35.45 | 35.21 | 385793 |
| 1719441600 | 35.25 | 0 | 0.00 | 35.22 | 35.26 | 35.07 | 446725 |
| 1719355200 | 35.25 | 0 | 0.00 | 35.26 | 35.34 | 35.22 | 383571 |
| 1719268800 | 35.25 | 0.01 | 0.03 | 35.27 | 35.38 | 35.24 | 398316 |
| 1719009600 | 35.24 | -0.04 | -0.11 | 35.3 | 35.33 | 35.15 | 803292 |
| 1718923200 | 35.28 | 0.09 | 0.26 | 35.25 | 35.34 | 35.19 | 342199 |
| 1718750400 | 35.19 | -0.12 | -0.34 | 35.26 | 35.36 | 35.18 | 487278 |
| 1718664000 | 35.31 | -0.12 | -0.34 | 35.35 | 35.45 | 35.22 | 568592 |
| 1718404800 | 35.43 | 0.08 | 0.23 | 35.31 | 35.46 | 35.3 | 414439 |
| 1718318400 | 35.35 | 0.1 | 0.28 | 35.32 | 35.4 | 35.26 | 389088 |
| 1718232000 | 35.25 | -0.12 | -0.34 | 35.63 | 35.63 | 35.2 | 560672 |
| 1718145600 | 35.37 | -0.11 | -0.31 | 35.37 | 35.46 | 35.31 | 542693 |
| 1718059200 | 35.48 | -0.12 | -0.34 | 35.6 | 35.6199 | 35.46 | 583239 |
| 1717800000 | 35.6 | -0.07 | -0.20 | 35.65 | 35.705 | 35.56 | 495902 |
| 1717713600 | 35.67 | -0.23 | -0.64 | 35.79 | 35.88 | 35.6 | 437375 |
| 1717627200 | 35.9 | 0.2 | 0.56 | 35.85 | 35.91 | 35.6801 | 419995 |
| 1717540800 | 35.7 | -0.04 | -0.11 | 35.7 | 35.8 | 35.56 | 601086 |
| 1717454400 | 35.74 | -0.27 | -0.75 | 35.85 | 35.85 | 35.57 | 479466 |
| 1717195200 | 36.01 | 0.16 | 0.45 | 35.89 | 36.05 | 35.88 | 784807 |
| 1717108800 | 35.85 | 0.05 | 0.14 | 35.89 | 35.9 | 35.76 | 2769246 |
| 1717022400 | 35.8 | -0.05 | -0.14 | 35.88 | 35.96 | 35.74 | 1085248 |
| 1716936000 | 35.85 | -0.34 | -0.94 | 36.27 | 36.29 | 35.84 | 1467826 |
| 1716590400 | 36.19 | 0.16 | 0.44 | 36.08 | 36.245 | 35.96 | 774844 |
| 1716504000 | 36.03 | 0.11 | 0.31 | 35.92 | 36.1 | 35.82 | 1034780 |
| 1716417600 | 35.92 | -0.07 | -0.19 | 35.91 | 36.02 | 35.85 | 798715 |
| 1716331200 | 35.99 | -0.06 | -0.17 | 36.05 | 36.11 | 35.89 | 1091029 |
| 1716244800 | 36.05 | 0.21 | 0.59 | 35.85 | 36.16 | 35.77 | 3497829 |
| 1715985600 | 35.84 | -1.69 | -4.50 | 35.8 | 35.87 | 35.67 | 3369552 |
| 1715899200 | 37.53 | -0.02 | -0.05 | 37.56 | 37.7 | 37.47 | 685695 |
| 1715812800 | 37.55 | 0.39 | 1.05 | 37.41 | 37.635 | 37.41 | 536772 |
| 1715726400 | 37.16 | -0.14 | -0.38 | 37.46 | 37.5 | 37.06 | 290995 |
| 1715640000 | 37.3 | 0.45 | 1.22 | 36.88 | 37.34 | 36.88 | 588927 |
| 1715380800 | 36.85 | 0 | 0.00 | 36.95 | 37.09 | 36.815 | 654939 |
| 1715294400 | 36.85 | 0.49 | 1.35 | 36.36 | 36.96 | 36.33 | 614013 |
| 1715208000 | 36.36 | -0.42 | -1.14 | 36.54 | 36.71 | 36.32 | 452338 |
| 1715121600 | 36.78 | -0.02 | -0.05 | 36.92 | 36.92 | 36.62 | 438579 |
| 1715035200 | 36.8 | 0.18 | 0.49 | 36.81 | 36.96 | 36.7 | 564295 |
| 1714776000 | 36.62 | 0.07 | 0.19 | 36.82 | 36.85 | 36.33 | 592740 |
| 1714689600 | 36.55 | -0.1 | -0.27 | 36.86 | 36.9 | 36.435 | 1223699 |
| 1714603200 | 36.65 | 0.12 | 0.33 | 36.48 | 37.08 | 36.36 | 755838 |
| 1714516800 | 36.53 | -0.1 | -0.27 | 36.4 | 36.61 | 36.24 | 711679 |
| 1714430400 | 36.63 | 0.25 | 0.69 | 36.47 | 36.84 | 36.38 | 592997 |
| 1714171200 | 36.38 | -0.17 | -0.47 | 36.66 | 36.87 | 36.3 | 571104 |
| 1714084800 | 36.55 | -0.47 | -1.27 | 36.79 | 37.075 | 36.4 | 648923 |
| 1713998400 | 37.02 | 0.18 | 0.49 | 36.89 | 37.175 | 36.6 | 827903 |
| 1713912000 | 36.84 | -0.21 | -0.57 | 37.1 | 37.29 | 36.765 | 1056481 |
| 1713825600 | 37.05 | 0.18 | 0.49 | 36.9 | 37.27 | 36.8 | 709978 |
| 1713566400 | 36.87 | 0.63 | 1.74 | 36.25 | 36.88 | 36.23 | 1366981 |
| 1713480000 | 36.24 | 0.2 | 0.55 | 36.05 | 36.4 | 36 | 582368 |
| 1713393600 | 36.04 | 0.33 | 0.92 | 35.87 | 36.18 | 35.72 | 903235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
