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 | -0.51 | -1.40883977901 | 36.2 | 36.74 | 35.59 | 5545533 | 36.13504189 | CS |
| 4 | -1.63 | -4.36763129689 | 37.32 | 37.97 | 35.59 | 5748827 | 36.84517994 | CS |
| 12 | 0.39 | 1.10481586402 | 35.3 | 39.305 | 34.715 | 6027838 | 36.95716073 | CS |
| 26 | 4.05 | 12.8002528445 | 31.64 | 39.305 | 30.59 | 5286618 | 35.2865236 | CS |
| 52 | 5.1 | 16.6721150703 | 30.59 | 39.305 | 25.41 | 5619913 | 31.86493886 | CS |
| 156 | 8.14 | 29.5462794918 | 27.55 | 39.305 | 25.03 | 4601332 | 30.15129222 | CS |
| 260 | 17.41 | 95.2407002188 | 18.28 | 39.305 | 17.53 | 4893153 | 27.60511741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 35.72 | -0.25 | -0.70 | 36.04 | 36.085 | 35.59 | 4914754 |
| 1750113600 | 35.97 | -0.4 | -1.10 | 36.59 | 36.735 | 35.85 | 4626275 |
| 1749854400 | 36.37 | -0.04 | -0.11 | 36.35 | 36.74 | 36.225 | 4896511 |
| 1749768000 | 36.41 | 0.38 | 1.05 | 36.13 | 36.41 | 35.8 | 8023428 |
| 1749681600 | 36.03 | -0.22 | -0.61 | 36.2 | 36.43 | 35.99 | 5266695 |
| 1749595200 | 36.25 | -0.29 | -0.79 | 36.5 | 36.705 | 36.165 | 5198804 |
| 1749508800 | 36.54 | -0.07 | -0.19 | 36.47 | 36.78 | 36.36 | 4855517 |
| 1749249600 | 36.61 | -0.22 | -0.60 | 36.93 | 36.93 | 36.355 | 5540976 |
| 1749163200 | 36.83 | -0.17 | -0.46 | 36.99 | 37.135 | 36.63 | 4816349 |
| 1749076800 | 37 | -0.44 | -1.18 | 37.43 | 37.555 | 36.955 | 4449798 |
| 1748990400 | 37.44 | -0.01 | -0.03 | 37.54 | 37.54 | 36.905 | 4952782 |
| 1748904000 | 37.45 | 0.21 | 0.56 | 37.08 | 37.465 | 36.9 | 3789234 |
| 1748644800 | 37.24 | 0.13 | 0.35 | 37.1 | 37.355 | 36.835 | 9664106 |
| 1748558400 | 37.11 | -0.07 | -0.19 | 36.84 | 37.26 | 36.65 | 7581136 |
| 1748472000 | 37.18 | -0.55 | -1.46 | 37.55 | 37.56 | 36.995 | 15078999 |
| 1748385600 | 37.73 | 0.16 | 0.43 | 37.97 | 37.97 | 37.42 | 4479237 |
| 1748040000 | 37.57 | 0.43 | 1.16 | 37.37 | 37.61 | 36.97 | 3035214 |
| 1747953600 | 37.14 | -0.08 | -0.21 | 37.2 | 37.365 | 36.7 | 4244210 |
| 1747867200 | 37.22 | -0.24 | -0.64 | 37.32 | 37.54 | 37.12 | 3813692 |
| 1747780800 | 37.46 | -0.2 | -0.53 | 37.64 | 37.78 | 37.405 | 4361190 |
| 1747694400 | 37.66 | 0.14 | 0.37 | 37.17 | 37.72 | 37.17 | 3369832 |
| 1747435200 | 37.52 | 0.29 | 0.78 | 37.32 | 37.61 | 37.02 | 8025956 |
| 1747348800 | 37.23 | 0.66 | 1.80 | 36.44 | 37.295 | 36.36 | 4980714 |
| 1747262400 | 36.57 | -0.09 | -0.25 | 36.73 | 36.73 | 36.0001 | 7364474 |
| 1747176000 | 36.66 | -0.19 | -0.52 | 36.89 | 37.115 | 36.595 | 5264009 |
| 1747089600 | 36.85 | -0.69 | -1.84 | 37.48 | 37.48 | 36.58 | 8022307 |
| 1746830400 | 37.54 | -0.41 | -1.08 | 38.1 | 38.12 | 37.315 | 6167263 |
| 1746744000 | 37.95 | -1.1 | -2.82 | 38.82 | 38.83 | 37.91 | 5249845 |
| 1746657600 | 39.05 | 0.13 | 0.33 | 38.88 | 39.3 | 38.81 | 3933681 |
| 1746571200 | 38.92 | 0.04 | 0.10 | 38.81 | 39.305 | 38.75 | 3434464 |
| 1746484800 | 38.88 | -0.11 | -0.28 | 38.97 | 39.04 | 38.56 | 3158620 |
| 1746225600 | 38.99 | 0.39 | 1.01 | 38.8 | 39.18 | 38.61 | 3796744 |
| 1746139200 | 38.6 | -0.18 | -0.46 | 38.7 | 38.999 | 38.36 | 3640435 |
| 1746052800 | 38.78 | 0.54 | 1.41 | 38.33 | 38.86 | 37.735 | 6249752 |
| 1745966400 | 38.24 | 0 | 0.00 | 38.15 | 38.42 | 37.96 | 3585622 |
| 1745880000 | 38.24 | 0.05 | 0.13 | 38.05 | 38.33 | 37.83 | 5098724 |
| 1745620800 | 38.19 | 0.29 | 0.77 | 37.85 | 38.33 | 37.71 | 6872515 |
| 1745534400 | 37.9 | 0.56 | 1.50 | 37.13 | 38.1 | 37.01 | 6123556 |
| 1745448000 | 37.34 | 0.08 | 0.21 | 37.14 | 37.38 | 36.715 | 5227874 |
| 1745361600 | 37.26 | 0.77 | 2.11 | 37 | 37.37 | 36.8 | 4673733 |
| 1745275200 | 36.49 | -0.67 | -1.80 | 36.98 | 37.15 | 36.15 | 3160425 |
| 1744929600 | 37.16 | 0.38 | 1.03 | 36.96 | 37.595 | 36.93 | 4269205 |
| 1744843200 | 36.78 | -0.38 | -1.02 | 37.23 | 37.31 | 36.63 | 5771489 |
| 1744756800 | 37.16 | -0.07 | -0.19 | 37.27 | 37.54 | 37.09 | 6001566 |
| 1744670400 | 37.23 | 0.65 | 1.78 | 36.63 | 37.27 | 36.43 | 6578549 |
| 1744411200 | 36.58 | 0.39 | 1.08 | 36.04 | 36.66 | 35.825 | 8296726 |
| 1744324800 | 36.19 | -0.07 | -0.19 | 36.19 | 36.645 | 35.52 | 10449145 |
| 1744238400 | 36.26 | 0.71 | 2.00 | 35.19 | 36.915 | 34.715 | 12976815 |
| 1744152000 | 35.55 | 0.05 | 0.14 | 36.19 | 36.27 | 35.28 | 12038017 |
| 1744065600 | 35.5 | -0.58 | -1.61 | 35.64 | 36.41 | 35.14 | 10263359 |
| 1743806400 | 36.08 | -1.28 | -3.43 | 37.26 | 37.65 | 35.755 | 9470438 |
| 1743720000 | 37.36 | 0.43 | 1.16 | 37.06 | 37.7 | 37.035 | 5208406 |
| 1743633600 | 36.93 | 0.13 | 0.35 | 37 | 37.275 | 36.79 | 5692200 |
| 1743547200 | 36.8 | 0.57 | 1.57 | 36.32 | 36.91 | 36.01 | 10763686 |
| 1743460800 | 36.23 | -0.02 | -0.06 | 36.28 | 36.97 | 36.075 | 9318794 |
| 1743201600 | 36.25 | 0.58 | 1.63 | 35.9 | 36.4 | 35.81 | 6252113 |
| 1743115200 | 35.67 | 0.13 | 0.37 | 35.65 | 35.9 | 35.5 | 2734688 |
| 1743028800 | 35.54 | 0.31 | 0.88 | 35.3 | 35.675 | 35.3 | 2540650 |
| 1742942400 | 35.23 | -0.49 | -1.37 | 35.65 | 35.7 | 34.95 | 5309555 |
| 1742856000 | 35.72 | -0.05 | -0.14 | 35.74 | 36.08 | 35.475 | 4206461 |
| 1742596800 | 35.77 | -0.19 | -0.53 | 35.89 | 36.19 | 35.51 | 3935702 |
| 1742510400 | 35.96 | 0.1 | 0.28 | 35.86 | 35.99 | 35.74 | 3619439 |
| 1742424000 | 35.86 | 0.2 | 0.56 | 35.52 | 35.925 | 35.38 | 4406438 |
| 1742337600 | 35.66 | 0.07 | 0.20 | 35.31 | 35.7 | 35.23 | 3960703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
