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 | -0.36 | -1.05170902717 | 34.23 | 34.52 | 33.15 | 1662278 | 33.66507486 | CS |
| 4 | -2.99 | -8.11177428106 | 36.86 | 37.04 | 32.945 | 2298855 | 34.05778367 | CS |
| 12 | -0.87 | -2.50431778929 | 34.74 | 39.33 | 32.945 | 2385957 | 35.94354766 | CS |
| 26 | 3.59 | 11.856010568 | 30.28 | 39.33 | 27.6 | 2480725 | 33.47169979 | CS |
| 52 | 4.69 | 16.0726525017 | 29.18 | 39.33 | 27.6 | 2571135 | 32.73871416 | CS |
| 156 | 17.03 | 101.128266033 | 16.84 | 39.33 | 12.37 | 4065602 | 26.68881218 | CS |
| 260 | 27.46 | 428.393135725 | 6.41 | 39.33 | 1.55 | 6057793 | 14.20783395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 33.49 | 0.08 | 0.24 | 33.53 | 33.76 | 33.15 | 1008068 |
| 1720564800 | 33.409999 | -0.55 | -1.62 | 33.76 | 33.88 | 33.38 | 1131314 |
| 1720478400 | 33.96 | 0.31 | 0.92 | 33.91 | 34.21 | 33.65 | 1719486 |
| 1720219200 | 33.65 | -0.78 | -2.27 | 34.23 | 34.52 | 33.545 | 2790245 |
| 1720040640 | 34.43 | 0.28 | 0.82 | 34.32 | 34.72 | 34.2 | 992551 |
| 1719960000 | 34.15 | 0.73 | 2.18 | 33.549999 | 34.195 | 33.4 | 1753686 |
| 1719873600 | 33.42 | -0.1 | -0.30 | 33.63 | 33.85 | 32.945 | 1675278 |
| 1719614400 | 33.52 | 0 | 0.00 | 33.52 | 33.52 | 33.52 | 0 |
| 1719528000 | 33.52 | -0.03 | -0.09 | 33.88 | 33.92 | 33.18 | 2880383 |
| 1719441600 | 33.549999 | -0.91 | -2.64 | 34.34 | 34.34 | 33.369999 | 2932863 |
| 1719355200 | 34.46 | -0.36 | -1.03 | 34.66 | 34.77 | 34.22 | 2291213 |
| 1719268800 | 34.82 | 1.35 | 4.03 | 33.73 | 35.08 | 33.49 | 3616057 |
| 1719009600 | 33.47 | -0.59 | -1.73 | 34 | 34.24 | 33.229999 | 6352310 |
| 1718923200 | 34.06 | -0.18 | -0.53 | 34.13 | 34.34 | 33.78 | 2484236 |
| 1718750400 | 34.24 | -0.05 | -0.15 | 34.32 | 34.575 | 34.03 | 2040719 |
| 1718664000 | 34.29 | -0.96 | -2.72 | 35.27 | 35.28 | 34.105 | 2365750 |
| 1718404800 | 35.25 | -1.09 | -3.00 | 36.18 | 36.49 | 35.06 | 1501349 |
| 1718318400 | 36.34 | -0.7 | -1.89 | 36.86 | 37.04 | 35.86 | 1545032 |
| 1718232000 | 37.04 | -0.68 | -1.80 | 38.15 | 38.16 | 36.85 | 3132050 |
| 1718145600 | 37.72 | 0.27 | 0.72 | 37.21 | 37.765 | 36.94 | 1610719 |
| 1718059200 | 37.45 | 1.15 | 3.17 | 36.47 | 37.53 | 36.41 | 2473620 |
| 1717800000 | 36.3 | -0.08 | -0.22 | 36.04 | 36.75 | 35.995 | 1535388 |
| 1717713600 | 36.38 | -0.2 | -0.55 | 36.81 | 37.105 | 36.0553 | 1522221 |
| 1717627200 | 36.58 | 0.9 | 2.52 | 35.73 | 36.87 | 35.58 | 2238314 |
| 1717540800 | 35.68 | -1.14 | -3.10 | 36.19 | 36.36 | 35.31 | 2663929 |
| 1717454400 | 36.82 | -0.09 | -0.24 | 37.35 | 37.46 | 36.07 | 2404120 |
| 1717195200 | 36.91 | 0.27 | 0.74 | 36.85 | 37.235 | 36.505 | 2211308 |
| 1717108800 | 36.64 | 0.51 | 1.41 | 36.18 | 37.15 | 36.1201 | 1793211 |
| 1717022400 | 36.13 | -0.74 | -2.01 | 36.62 | 36.785 | 35.82 | 2008752 |
| 1716936000 | 36.87 | 1.09 | 3.05 | 36.02 | 36.96 | 36.02 | 2165683 |
| 1716590400 | 35.78 | -0.16 | -0.45 | 36.05 | 36.27 | 35.63 | 2099020 |
| 1716504000 | 35.94 | -1.28 | -3.44 | 37.55 | 37.89 | 35.815 | 2666105 |
| 1716417600 | 37.22 | -0.34 | -0.91 | 37.2 | 37.49 | 36.61 | 2165303 |
| 1716331200 | 37.56 | -1.29 | -3.32 | 38.35 | 38.78 | 37.495 | 3502312 |
| 1716244800 | 38.85 | 1.07 | 2.83 | 37.79 | 39.33 | 37.76 | 3460431 |
| 1715985600 | 37.78 | 0.87 | 2.36 | 37.12 | 37.945 | 36.99 | 2528865 |
| 1715899200 | 36.91 | 0.14 | 0.38 | 36.94 | 37.19 | 36.69 | 1795812 |
| 1715812800 | 36.77 | 0.24 | 0.66 | 36.52 | 36.77 | 35.75 | 2155270 |
| 1715726400 | 36.53 | 1.04 | 2.93 | 35.6 | 36.55 | 35.6 | 2071956 |
| 1715640000 | 35.49 | -0.04 | -0.11 | 35.72 | 35.99 | 35.25 | 2481456 |
| 1715380800 | 35.53 | -1.38 | -3.74 | 37.05 | 37.14 | 35.21 | 2527944 |
| 1715294400 | 36.91 | -0.06 | -0.16 | 37.16 | 37.29 | 36.81 | 2961147 |
| 1715208000 | 36.97 | -0.45 | -1.20 | 37.1 | 37.37 | 36.96 | 1552186 |
| 1715121600 | 37.42 | 0.27 | 0.73 | 37.38 | 37.925 | 37.14 | 2868862 |
| 1715035200 | 37.15 | 1.44 | 4.03 | 36.12 | 37.39 | 36.05 | 2629636 |
| 1714776000 | 35.71 | 0.72 | 2.06 | 35.18 | 35.82 | 35.09 | 1379739 |
| 1714689600 | 34.99 | 0.44 | 1.27 | 34.96 | 35.4299 | 34.59 | 1622702 |
| 1714603200 | 34.55 | -1.36 | -3.79 | 35.81 | 35.81 | 34.19 | 2484776 |
| 1714516800 | 35.91 | -1.46 | -3.91 | 37.32 | 37.47 | 35.86 | 2298630 |
| 1714430400 | 37.37 | 0.06 | 0.16 | 37.37 | 37.605 | 37.07 | 2375527 |
| 1714171200 | 37.31 | -0.34 | -0.90 | 37.21 | 37.55 | 36.74 | 2583159 |
| 1714084800 | 37.65 | -0.12 | -0.32 | 37.73 | 38.25 | 37.35 | 4254640 |
| 1713998400 | 37.77 | 1.19 | 3.25 | 37.27 | 37.89 | 36.61 | 4697363 |
| 1713912000 | 36.58 | 0.47 | 1.30 | 36.02 | 36.96 | 35.76 | 2935549 |
| 1713825600 | 36.11 | 0.84 | 2.38 | 35.25 | 36.4 | 34.98 | 3169296 |
| 1713566400 | 35.27 | 0.49 | 1.41 | 34.78 | 35.35 | 34.7 | 2046345 |
| 1713480000 | 34.78 | 0.06 | 0.17 | 34.74 | 35.09 | 34.67 | 1459678 |
| 1713393600 | 34.72 | -0.23 | -0.66 | 35.05 | 35.44 | 34.72 | 1817403 |
| 1713307200 | 34.95 | -0.1 | -0.29 | 34.88 | 35.01 | 34.19 | 1912710 |
| 1713220800 | 35.05 | -0.96 | -2.67 | 36.17 | 36.22 | 34.96 | 1866703 |
| 1712961600 | 36.01 | -0.02 | -0.06 | 36.23 | 37.11 | 35.87 | 2322913 |
| 1712875200 | 36.03 | -0.3 | -0.83 | 36.12 | 36.37 | 35.42 | 1923303 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
