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 | 2.38 | 7.19903206292 | 33.06 | 35.44 | 32.28 | 782080 | 33.71828829 | CS |
| 4 | 0.49 | 1.40200286123 | 34.95 | 35.76 | 32.28 | 614873 | 33.8564023 | CS |
| 12 | -5.05 | -12.4722153618 | 40.49 | 42.48 | 28.04 | 658462 | 35.2104852 | CS |
| 26 | -0.77 | -2.12648439658 | 36.21 | 43.84 | 28.04 | 544393 | 37.15771398 | CS |
| 52 | -5.04 | -12.4505928854 | 40.48 | 43.84 | 28.04 | 525402 | 37.44893595 | CS |
| 156 | -4.06 | -10.2784810127 | 39.5 | 55.3 | 28.04 | 441666 | 41.25725188 | CS |
| 260 | -12.5 | -26.074259491 | 47.94 | 55.5 | 28.04 | 519890 | 42.32992553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 34.93 | 0.7 | 2.04 | 34.11 | 34.99 | 33.995 | 310947 |
| 1734997200 | 34.23 | 0.6 | 1.78 | 33.57 | 34.56 | 33.509999 | 600961 |
| 1734738000 | 33.63 | 0.62 | 1.88 | 33.049999 | 34.01 | 33.049999 | 1358405 |
| 1734651600 | 33.009999 | -0.12 | -0.36 | 32.88 | 33.28 | 32.28 | 791100 |
| 1734565200 | 33.13 | -0.87 | -2.56 | 33.75 | 33.99 | 33.03 | 512860 |
| 1734478800 | 34 | -0.35 | -1.02 | 34.11 | 34.605 | 33.91 | 476389 |
| 1734392400 | 34.35 | -0.18 | -0.52 | 34.45 | 34.81 | 34.09 | 622281 |
| 1734133200 | 34.53 | 0.51 | 1.50 | 34.01 | 34.61 | 33.7714 | 396458 |
| 1734046800 | 34.02 | 0.14 | 0.41 | 33.975 | 34.225 | 33.65 | 504281 |
| 1733960400 | 33.88 | -0.09 | -0.26 | 34.08 | 34.16 | 33.76 | 675374 |
| 1733874000 | 33.97 | 0.33 | 0.98 | 33.549999 | 34.305 | 33.03 | 828701 |
| 1733787600 | 33.64 | 0.26 | 0.78 | 33.58 | 34.24 | 33.42 | 556455 |
| 1733528400 | 33.38 | 0.16 | 0.48 | 33.32 | 33.84 | 33.17 | 510249 |
| 1733442000 | 33.22 | 0.19 | 0.58 | 33.08 | 33.47 | 32.63 | 732779 |
| 1733355600 | 33.03 | -1.32 | -3.84 | 34.05 | 34.11 | 32.915 | 590106 |
| 1733269200 | 34.35 | -0.75 | -2.14 | 35.08 | 35.08 | 34.28 | 415710 |
| 1733182800 | 35.1 | 0.76 | 2.21 | 34.68 | 35.76 | 34.21 | 752311 |
| 1732917840 | 34.34 | -0.33 | -0.95 | 34.99 | 35.095 | 34.16 | 298291 |
| 1732750800 | 34.67 | -0.78 | -2.20 | 35.69 | 35.91 | 34.57 | 530406 |
| 1732664400 | 35.45 | 0.42 | 1.20 | 34.92 | 35.535 | 34.64 | 757616 |
| 1732578000 | 35.03 | -0.52 | -1.46 | 36.09 | 36.11 | 35.01 | 562376 |
| 1732318800 | 35.55 | 0.2 | 0.57 | 35.545 | 36.15 | 35.53 | 516736 |
| 1732232400 | 35.35 | 1.11 | 3.24 | 34.245 | 35.46 | 34.115 | 506724 |
| 1732146000 | 34.24 | 0.69 | 2.06 | 33.465 | 34.3 | 33.35 | 604964 |
| 1732059600 | 33.549999 | 0.83 | 2.54 | 32.59 | 33.62 | 32.1 | 770072 |
| 1731973200 | 32.72 | 0.31 | 0.96 | 32.409999 | 32.95 | 32.34 | 668294 |
| 1731714000 | 32.409999 | -0.87 | -2.61 | 32.88 | 33.07 | 31.66 | 1229817 |
| 1731627600 | 33.28 | 1.69 | 5.35 | 31.76 | 33.375 | 31.635 | 1936593 |
| 1731541200 | 31.59 | -0.28 | -0.88 | 32.14 | 32.17 | 31.01 | 1905872 |
| 1731454800 | 31.87 | -5.33 | -14.33 | 31 | 32.33 | 28.04 | 3007225 |
| 1731368400 | 37.2 | -0.43 | -1.14 | 37.82 | 37.99 | 37.08 | 768301 |
| 1731109200 | 37.63 | -0.32 | -0.84 | 37.89 | 38.22 | 37.45 | 951882 |
| 1731022800 | 37.95 | -0.22 | -0.58 | 38.185 | 38.34 | 37.525 | 675378 |
| 1730936400 | 38.17 | 1.11 | 3.00 | 38.19 | 38.48 | 37.61 | 653231 |
| 1730850000 | 37.06 | -0.46 | -1.23 | 37.335 | 37.76 | 36.9 | 638732 |
| 1730763600 | 37.52 | 0.7 | 1.90 | 36.73 | 37.64 | 36.7 | 671554 |
| 1730500800 | 36.82 | 0.44 | 1.21 | 36.5 | 36.89 | 36.31 | 530720 |
| 1730414400 | 36.38 | -0.25 | -0.68 | 36.705 | 37.06 | 36.35 | 532893 |
| 1730328000 | 36.63 | -0.2 | -0.54 | 36.85 | 36.99 | 36.47 | 636300 |
| 1730241600 | 36.83 | -0.67 | -1.79 | 37.11 | 37.55 | 36.79 | 803564 |
| 1730155200 | 37.5 | 0.13 | 0.35 | 37.6 | 38.23 | 37.37 | 772747 |
| 1729896000 | 37.37 | -0.46 | -1.22 | 37.62 | 38.54 | 37.16 | 698054 |
| 1729809600 | 37.83 | -0.01 | -0.03 | 37.83 | 38.53 | 37.77 | 714131 |
| 1729723200 | 37.84 | -0.64 | -1.66 | 38.57 | 38.795 | 37.71 | 1017384 |
| 1729636800 | 38.48 | -1.78 | -4.42 | 39.89 | 40.135 | 38.41 | 791561 |
| 1729550400 | 40.26 | -1.61 | -3.85 | 41.77 | 41.94 | 40.22 | 281955 |
| 1729291200 | 41.87 | -0.32 | -0.76 | 42.23 | 42.48 | 41.59 | 213784 |
| 1729204800 | 42.19 | 0.01 | 0.02 | 42.27 | 42.33 | 41.84 | 165730 |
| 1729118400 | 42.18 | 0.57 | 1.37 | 41.5 | 42.37 | 41.5 | 247986 |
| 1729032000 | 41.61 | 0.74 | 1.81 | 40.91 | 42.28 | 40.77 | 334106 |
| 1728945600 | 40.87 | 0.05 | 0.12 | 40.68 | 40.95 | 40.41 | 174978 |
| 1728686400 | 40.82 | 0.12 | 0.29 | 40.9 | 41.1 | 40.475 | 203185 |
| 1728600000 | 40.7 | -0.3 | -0.73 | 40.885 | 41.17 | 40.53 | 262861 |
| 1728513600 | 41 | 0.35 | 0.86 | 40.75 | 41.19 | 40.74 | 234141 |
| 1728427200 | 40.65 | 0.68 | 1.70 | 39.84 | 40.94 | 39.84 | 278323 |
| 1728340800 | 39.97 | -0.15 | -0.37 | 39.99 | 40.24 | 39.73 | 290884 |
| 1728081600 | 40.12 | 0.26 | 0.65 | 39.955 | 40.28 | 39.955 | 225385 |
| 1727995200 | 39.86 | -0.93 | -2.28 | 40.17 | 40.335 | 39.84 | 275378 |
| 1727908800 | 40.79 | -0.62 | -1.50 | 40.985 | 41.02 | 40.45 | 312516 |
| 1727822400 | 41.41 | -0.57 | -1.36 | 42.03 | 42.04 | 41.02 | 309167 |
| 1727735520 | 41.98 | -0.06 | -0.14 | 42.1839 | 42.1839 | 41.62 | 250519 |
| 1727476800 | 42.04 | 0.44 | 1.06 | 41.93 | 42.55 | 41.6 | 273995 |
| 1727390400 | 41.6 | 0.96 | 2.36 | 40.75 | 41.7398 | 40.65 | 309708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
