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 | 1.16 | 3.61708762083 | 32.07 | 33.48 | 32.01 | 465534 | 32.72804229 | CS |
| 4 | 0.61 | 1.87001839362 | 32.62 | 33.48 | 30.79 | 322161 | 32.28237644 | CS |
| 12 | -1.45 | -4.18108419839 | 34.68 | 35.78 | 30.79 | 322723 | 33.46516803 | CS |
| 26 | -0.31 | -0.924269528921 | 33.54 | 37.42 | 30.79 | 316167 | 34.37782972 | CS |
| 52 | 4.7 | 16.4738871363 | 28.53 | 37.42 | 26.13 | 274906 | 32.30609503 | CS |
| 156 | 12.41 | 59.6061479347 | 20.82 | 37.42 | 19.21 | 241072 | 27.78404097 | CS |
| 260 | 7.54 | 29.3499416115 | 25.69 | 37.42 | 16.16 | 160734 | 27.07799802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 33.1 | 0.06 | 0.18 | 32.9 | 33.33 | 32.765 | 267347 |
| 1737502500 | 33.04 | 0.51 | 1.57 | 32.6 | 33.17 | 32.6 | 435363 |
| 1737156900 | 32.53 | 0.01 | 0.03 | 32.75 | 32.755 | 32.299999 | 594397 |
| 1737070500 | 32.52 | 0.32 | 0.99 | 32.07 | 32.58 | 32.009999 | 565011 |
| 1736984100 | 32.2 | 0.46 | 1.45 | 32.29 | 32.38 | 31.97 | 657246 |
| 1736897700 | 31.74 | 0.22 | 0.70 | 31.56 | 31.99 | 31.56 | 405763 |
| 1736811300 | 31.52 | 0.37 | 1.19 | 30.94 | 31.58 | 30.94 | 158755 |
| 1736552100 | 31.15 | -0.71 | -2.23 | 31.465 | 31.465 | 30.79 | 277248 |
| 1736379300 | 31.86 | -0.08 | -0.25 | 31.92 | 31.92 | 31.6 | 190350 |
| 1736292900 | 31.94 | 0.22 | 0.69 | 31.93 | 31.99 | 31.67 | 171099 |
| 1736206500 | 31.72 | -0.77 | -2.37 | 32.34 | 32.409999 | 31.635 | 368968 |
| 1735947300 | 32.49 | 0.17 | 0.53 | 32.415 | 32.54 | 32.189999 | 419307 |
| 1735860900 | 32.32 | -0.06 | -0.19 | 32.54 | 32.71 | 32.139 | 265297 |
| 1735688100 | 32.38 | -0.01 | -0.03 | 32.43 | 32.64 | 32.33 | 235051 |
| 1735601700 | 32.39 | 0.03 | 0.09 | 32.229999 | 32.57 | 32.049999 | 181817 |
| 1735342500 | 32.36 | -0.55 | -1.67 | 32.799999 | 32.9 | 32.35 | 134452 |
| 1735256100 | 32.909999 | 0.14 | 0.43 | 32.619999 | 32.955 | 32.479999 | 128387 |
| 1735077840 | 32.77 | 0.25 | 0.77 | 32.479999 | 32.869999 | 32.409999 | 90009 |
| 1734996900 | 32.52 | -0.2 | -0.61 | 32.43 | 32.77 | 32.369999 | 128572 |
| 1734737700 | 32.72 | 0.12 | 0.37 | 32.27 | 33.03 | 32.27 | 403625 |
| 1734651300 | 32.6 | 0 | 0.00 | 33.07 | 33.07 | 32.57 | 282945 |
| 1734564900 | 32.6 | -1.32 | -3.89 | 33.95 | 34.095 | 32.509999 | 338250 |
| 1734478500 | 33.92 | -0.36 | -1.05 | 34.095 | 34.37 | 33.77 | 208686 |
| 1734392100 | 34.28 | -0.06 | -0.17 | 34.39 | 34.63 | 34.261 | 160416 |
| 1734132900 | 34.34 | -0.27 | -0.78 | 34.41 | 34.56 | 34.04 | 160752 |
| 1734046500 | 34.61 | 0.13 | 0.38 | 34.52 | 34.95 | 34.52 | 175758 |
| 1733960100 | 34.48 | 0.27 | 0.79 | 34.235 | 34.69 | 34.115 | 382745 |
| 1733873700 | 34.21 | 0.26 | 0.77 | 33.76 | 34.29 | 33.439999 | 244852 |
| 1733787300 | 33.95 | -1.13 | -3.22 | 34.56 | 34.57 | 33.66 | 242413 |
| 1733528100 | 35.08 | -0.25 | -0.71 | 35.41 | 35.54 | 34.96 | 177981 |
| 1733441700 | 35.33 | 0.05 | 0.14 | 35.18 | 35.57 | 35.15 | 283279 |
| 1733355300 | 35.28 | -0.08 | -0.23 | 35.53 | 35.59 | 35.13 | 485978 |
| 1733268900 | 35.36 | 0.14 | 0.40 | 35.5379 | 35.5379 | 34.99 | 541656 |
| 1733182500 | 35.22 | 0.01 | 0.03 | 35.145 | 35.535 | 34.78 | 371477 |
| 1732917840 | 35.21 | -0.05 | -0.14 | 35.45 | 35.5 | 35.135 | 166507 |
| 1732750500 | 35.26 | 0.01 | 0.03 | 35.35 | 35.78 | 35.075 | 184791 |
| 1732664100 | 35.25 | -0.12 | -0.34 | 35.15 | 35.275 | 34.69 | 209271 |
| 1732577700 | 35.37 | 0.61 | 1.75 | 34.91 | 35.73 | 34.91 | 247579 |
| 1732318500 | 34.76 | 0.37 | 1.08 | 34.475 | 34.81 | 34.46 | 191473 |
| 1732232100 | 34.39 | 0.53 | 1.57 | 34.1 | 34.44 | 33.8516 | 254895 |
| 1732145700 | 33.86 | -0.08 | -0.24 | 33.945 | 33.945 | 33.5885 | 228706 |
| 1732059300 | 33.94 | 0.03 | 0.09 | 33.6 | 34 | 33.585 | 208392 |
| 1731972900 | 33.91 | -0.12 | -0.35 | 34.73 | 34.73 | 33.9 | 210262 |
| 1731713700 | 34.03 | -0.11 | -0.32 | 34.275 | 34.38 | 33.91 | 275293 |
| 1731627300 | 34.14 | -0.16 | -0.47 | 34.52 | 34.52 | 34.01 | 284635 |
| 1731540900 | 34.3 | -0.32 | -0.92 | 34.74 | 34.8 | 34.24 | 404771 |
| 1731454500 | 34.62 | 0.14 | 0.41 | 34.51 | 34.895 | 34.51 | 451679 |
| 1731368100 | 34.48 | 0.72 | 2.13 | 34.03 | 34.56 | 34.03 | 392474 |
| 1731108900 | 33.76 | 0.29 | 0.87 | 33.509999 | 33.9428 | 33.3601 | 384218 |
| 1731022500 | 33.47 | -0.56 | -1.65 | 34.33 | 34.43 | 33.119999 | 362736 |
| 1730936100 | 34.03 | 1.25 | 3.81 | 34.32 | 34.4175 | 33.47 | 640522 |
| 1730849700 | 32.78 | 0.36 | 1.11 | 32.5 | 32.865 | 32.47 | 807239 |
| 1730763300 | 32.42 | 0.04 | 0.12 | 32.2 | 32.64 | 32.2 | 763198 |
| 1730500500 | 32.38 | -1.71 | -5.02 | 34.04 | 34.04 | 32.34 | 590579 |
| 1730414100 | 34.09 | -0.62 | -1.79 | 34.68 | 34.81 | 34.08 | 332422 |
| 1730327700 | 34.71 | 0.25 | 0.73 | 34.51 | 35.16 | 34.51 | 650154 |
| 1730241300 | 34.46 | -0.03 | -0.09 | 34.54 | 34.64 | 33.75 | 2355414 |
| 1730154900 | 34.49 | -0.16 | -0.46 | 34.73 | 34.77 | 34.39 | 2138051 |
| 1729895700 | 34.65 | -0.77 | -2.17 | 35.57 | 35.57 | 34.62 | 564526 |
| 1729809300 | 35.42 | -0.2 | -0.56 | 35.62 | 35.74 | 35.295 | 171954 |
| 1729722900 | 35.62 | -0.43 | -1.19 | 35.99 | 36.1 | 35.39 | 302157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
