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 | 1.1 | 3.16182811153 | 34.79 | 35.89 | 33.95 | 1074854 | 34.92916794 | CS |
| 4 | 1.08 | 3.10255673657 | 34.81 | 36.09 | 33.95 | 997251 | 35.19234421 | CS |
| 12 | 5.27 | 17.2109732201 | 30.62 | 36.09 | 29.83 | 1100828 | 33.31634036 | CS |
| 26 | 6.68 | 22.8688805204 | 29.21 | 36.09 | 28.59 | 1399662 | 31.44983526 | CS |
| 52 | 8.42 | 30.651619949 | 27.47 | 36.09 | 26.075 | 1410427 | 29.88294775 | CS |
| 156 | 13.42 | 59.7240765465 | 22.47 | 36.09 | 20.275 | 1621326 | 26.04780388 | CS |
| 260 | 12.97 | 56.5881326353 | 22.92 | 36.09 | 11.88 | 1762675 | 23.20614877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 35.51 | 0.12 | 0.34 | 35.53 | 35.83 | 35.37 | 1227807 |
| 1726612800 | 35.39 | -0.08 | -0.23 | 35.47 | 35.6099 | 35.22 | 951764 |
| 1726526400 | 35.47 | 0.42 | 1.20 | 35.25 | 35.515 | 35.21 | 1161394 |
| 1726267200 | 35.05 | 0.51 | 1.48 | 34.74 | 35.06 | 34.635 | 935436 |
| 1726180800 | 34.54 | 0.23 | 0.67 | 34.31 | 34.58 | 34.245 | 1131444 |
| 1726094400 | 34.31 | -0.61 | -1.75 | 34.79 | 34.79 | 33.95 | 1194234 |
| 1726008000 | 34.92 | -0.1 | -0.29 | 35.13 | 35.29 | 34.745 | 1360542 |
| 1725921600 | 35.02 | 0.07 | 0.20 | 35.06 | 35.29 | 34.735 | 1327772 |
| 1725662400 | 34.95 | -0.54 | -1.52 | 35.23 | 35.38 | 34.94 | 1039662 |
| 1725576000 | 35.49 | -0.41 | -1.14 | 36.09 | 36.09 | 35.39 | 841395 |
| 1725489600 | 35.9 | 0.14 | 0.39 | 35.86 | 36.05 | 35.625 | 806587 |
| 1725403200 | 35.76 | -0.11 | -0.31 | 35.78 | 36.06 | 35.615 | 993720 |
| 1725057600 | 35.87 | 0.21 | 0.59 | 35.73 | 35.91 | 35.5899 | 1043004 |
| 1724971200 | 35.66 | 0.29 | 0.82 | 35.5 | 35.74 | 35.29 | 1226295 |
| 1724884800 | 35.37 | 0.2 | 0.57 | 35.21 | 35.5 | 35.165 | 1001915 |
| 1724798400 | 35.17 | -0.01 | -0.03 | 35.15 | 35.33 | 34.98 | 808804 |
| 1724712000 | 35.18 | -0.06 | -0.17 | 35.34 | 35.57 | 35.145 | 821076 |
| 1724452800 | 35.24 | 0.43 | 1.24 | 34.92 | 35.39 | 34.885 | 824160 |
| 1724366400 | 34.81 | 0.03 | 0.09 | 34.74 | 34.92 | 34.65 | 690507 |
| 1724280000 | 34.78 | 0.14 | 0.40 | 34.81 | 34.8557 | 34.55 | 788058 |
| 1724193600 | 34.64 | -0.22 | -0.63 | 34.8 | 34.86 | 34.585 | 805474 |
| 1724107200 | 34.86 | 0.12 | 0.35 | 34.72 | 34.955 | 34.71 | 856527 |
| 1723848000 | 34.74 | 0.23 | 0.67 | 34.56 | 34.945 | 34.43 | 856409 |
| 1723761600 | 34.51 | 0.28 | 0.82 | 34.48 | 34.7 | 34.43 | 803194 |
| 1723675200 | 34.23 | 0.46 | 1.36 | 33.93 | 34.31 | 33.75 | 893278 |
| 1723588800 | 33.77 | 0.06 | 0.18 | 33.89 | 33.89 | 33.49 | 772975 |
| 1723502400 | 33.71 | -0.13 | -0.38 | 33.97 | 33.98 | 33.63 | 619584 |
| 1723243200 | 33.84 | -0.08 | -0.24 | 33.9 | 33.9 | 33.63 | 1112900 |
| 1723156800 | 33.92 | 0.42 | 1.25 | 33.54 | 33.97 | 33.43 | 746081 |
| 1723070400 | 33.5 | 0.01 | 0.03 | 33.75 | 33.96 | 33.439999 | 766872 |
| 1722984000 | 33.49 | 0.11 | 0.33 | 33.38 | 33.845 | 33.18 | 1024157 |
| 1722897600 | 33.38 | -1.25 | -3.61 | 33.88 | 33.92 | 33.24 | 1368834 |
| 1722638400 | 34.63 | 0.13 | 0.38 | 34.2 | 34.71 | 34.03 | 1093114 |
| 1722552000 | 34.5 | -0.12 | -0.35 | 34.84 | 34.88 | 34.02 | 1070500 |
| 1722465600 | 34.62 | 0.14 | 0.41 | 34.45 | 34.98 | 34.2 | 2267314 |
| 1722379200 | 34.48 | 0.55 | 1.62 | 34.08 | 34.58 | 33.98 | 1051734 |
| 1722292800 | 33.93 | 0.31 | 0.92 | 33.76 | 34.13 | 33.715 | 1207629 |
| 1722033600 | 33.62 | 1 | 3.07 | 33 | 33.84 | 32.93 | 1188043 |
| 1721947200 | 32.619999 | 0.68 | 2.13 | 32.5 | 32.81 | 32.25 | 1711976 |
| 1721860800 | 31.94 | -0.4 | -1.24 | 32.4 | 32.47 | 31.9 | 1639143 |
| 1721774400 | 32.34 | 0.09 | 0.28 | 32.29 | 32.435 | 32.13 | 1115927 |
| 1721688000 | 32.25 | 0.32 | 1.00 | 32.009999 | 32.27 | 31.82 | 1190577 |
| 1721428800 | 31.93 | -0.33 | -1.02 | 32.35 | 32.35 | 31.78 | 1660184 |
| 1721342400 | 32.259999 | -0.11 | -0.34 | 32.24 | 32.79 | 32.15 | 872220 |
| 1721256000 | 32.369999 | 0.29 | 0.90 | 32.18 | 32.47 | 32.165 | 1103814 |
| 1721169600 | 32.08 | 0.52 | 1.65 | 31.74 | 32.244999 | 31.65 | 1569193 |
| 1721083200 | 31.56 | 0.28 | 0.90 | 31.44 | 31.83 | 31.36 | 1416872 |
| 1720824000 | 31.28 | 0.19 | 0.61 | 31.2 | 31.48 | 31.17 | 1458520 |
| 1720737600 | 31.09 | 0.66 | 2.17 | 30.67 | 31.185 | 30.61 | 1193211 |
| 1720651200 | 30.43 | 0.42 | 1.40 | 30.07 | 30.47 | 30.02 | 1003105 |
| 1720564800 | 30.01 | -0.09 | -0.30 | 30 | 30.38 | 29.97 | 1010256 |
| 1720478400 | 30.1 | 0.21 | 0.70 | 30.08 | 30.37 | 30.05 | 1121900 |
| 1720219200 | 29.89 | -0.48 | -1.58 | 30.28 | 30.44 | 29.83 | 1894053 |
| 1720040640 | 30.37 | -0.29 | -0.95 | 30.66 | 30.7693 | 30.37 | 727027 |
| 1719960000 | 30.66 | 0.15 | 0.49 | 30.23 | 30.765 | 30.23 | 1180299 |
| 1719873600 | 30.51 | -0.31 | -1.01 | 30.85 | 30.99 | 30.47 | 1191533 |
| 1719614400 | 30.82 | 0 | 0.00 | 30.82 | 30.82 | 30.82 | 0 |
| 1719528000 | 30.82 | 0.25 | 0.82 | 30.5 | 30.85 | 30.45 | 1104260 |
| 1719441600 | 30.57 | -0.19 | -0.62 | 30.62 | 30.64 | 30.3 | 1130758 |
| 1719355200 | 30.76 | -0.37 | -1.19 | 31.18 | 31.22 | 30.73 | 1260411 |
| 1719268800 | 31.13 | 0.37 | 1.20 | 30.76 | 31.37 | 30.735 | 1293063 |
| 1719009600 | 30.76 | 0.17 | 0.56 | 30.62 | 30.83 | 30.49 | 4057406 |
| 1718923200 | 30.59 | 0.32 | 1.06 | 30.33 | 30.675 | 30.27 | 1528663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
