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 | 2.5 | 7.14489854244 | 34.99 | 38.88 | 34.37 | 13770440 | 37.25602955 | CS |
| 4 | 1.51 | 4.19677598666 | 35.98 | 38.88 | 33.02 | 9208193 | 35.28841392 | CS |
| 12 | -0.53 | -1.39400315623 | 38.02 | 38.88 | 30.43 | 10661919 | 34.51830418 | CS |
| 26 | -8.01 | -17.6043956044 | 45.5 | 46.04 | 30.43 | 9132770 | 37.2310733 | CS |
| 52 | -6.38 | -14.5429678596 | 43.87 | 55.09 | 30.43 | 7960165 | 41.83975254 | CS |
| 156 | -16.21 | -30.1862197393 | 53.7 | 79.4 | 30.43 | 9439315 | 52.61658852 | CS |
| 260 | 17.56 | 88.1083793276 | 19.93 | 79.4 | 4.7 | 10201892 | 39.44088682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 37.49 | -1.06 | -2.75 | 38.25 | 38.65 | 37.35 | 11538835 |
| 1740094800 | 38.55 | 0.98 | 2.61 | 38.23 | 38.88 | 37.71 | 11378223 |
| 1740008400 | 37.57 | 2.69 | 7.71 | 36.2 | 38.64 | 36.2 | 21933626 |
| 1739922000 | 34.88 | 0.24 | 0.69 | 34.99 | 35.5 | 34.37 | 10231077 |
| 1739576400 | 34.64 | 0.42 | 1.23 | 34.46 | 35.2 | 34.43 | 9066326 |
| 1739490000 | 34.22 | 0.25 | 0.74 | 33.95 | 34.22 | 33.54 | 7221208 |
| 1739403600 | 33.97 | -1.15 | -3.27 | 34.88 | 35.23 | 33.82 | 8735392 |
| 1739317200 | 35.12 | 0.86 | 2.51 | 34.43 | 35.41 | 34.34 | 9488637 |
| 1739230800 | 34.26 | 1.11 | 3.35 | 33.57 | 34.47 | 33.479999 | 8698175 |
| 1738971600 | 33.15 | -0.27 | -0.81 | 33.54 | 33.73 | 33.119999 | 5429282 |
| 1738885200 | 33.42 | -0.72 | -2.11 | 34.49 | 34.61 | 33.02 | 8904117 |
| 1738798800 | 34.14 | -0.28 | -0.81 | 34.25 | 34.365 | 33.77 | 7591943 |
| 1738712400 | 34.42 | 0.67 | 1.99 | 33.45 | 34.6 | 33.21 | 7046782 |
| 1738626000 | 33.75 | -0.35 | -1.03 | 34.27 | 34.27 | 33.384999 | 9260610 |
| 1738366800 | 34.1 | -0.95 | -2.71 | 35 | 35.035 | 33.79 | 8389094 |
| 1738280400 | 35.05 | -0.02 | -0.06 | 35.36 | 35.4 | 34.755 | 6093651 |
| 1738194000 | 35.07 | 0.19 | 0.54 | 34.85 | 35.225 | 34.47 | 7124732 |
| 1738107600 | 34.88 | -0.45 | -1.27 | 35.68 | 35.68 | 34.5507 | 6922302 |
| 1738021200 | 35.33 | -0.63 | -1.75 | 35.98 | 36.465 | 35.13 | 9901662 |
| 1737762000 | 35.96 | -0.5 | -1.37 | 36.73 | 36.75 | 35.755 | 7188628 |
| 1737675600 | 36.46 | 0 | 0.00 | 36.46 | 36.46 | 36.46 | 0 |
| 1737589200 | 36.46 | -0.27 | -0.74 | 36.71 | 37.1951 | 36.43 | 7769810 |
| 1737502800 | 36.73 | -1.22 | -3.21 | 37.32 | 37.42 | 36.425 | 12683719 |
| 1737157200 | 37.95 | -0.47 | -1.22 | 38.19 | 38.63 | 37.715 | 9343747 |
| 1737070800 | 38.42 | -0.01 | -0.03 | 38.03 | 38.6378 | 37.924 | 8467427 |
| 1736984400 | 38.43 | 1.25 | 3.36 | 37.69 | 38.73 | 37.37 | 15321717 |
| 1736898000 | 37.18 | 0.41 | 1.12 | 36.62 | 37.39 | 36.53 | 9382368 |
| 1736811600 | 36.77 | 0.78 | 2.17 | 36.4 | 37.52 | 36.35 | 12191988 |
| 1736552400 | 35.99 | 0.84 | 2.39 | 36.37 | 36.88 | 35.645 | 14050966 |
| 1736379600 | 35.15 | 0.46 | 1.33 | 34.4611 | 35.2 | 34.37 | 10786737 |
| 1736293200 | 34.69 | 0.94 | 2.79 | 34.1 | 35.1 | 34 | 10901796 |
| 1736206800 | 33.75 | -0.18 | -0.53 | 34.225 | 34.87 | 33.68 | 12371423 |
| 1735947600 | 33.93 | 0.53 | 1.59 | 33.64 | 34.03 | 33.35 | 8592043 |
| 1735861200 | 33.4 | 0.67 | 2.05 | 33.259999 | 33.93 | 33.15 | 9891387 |
| 1735688400 | 32.729999 | 0.76 | 2.38 | 31.95 | 32.78 | 31.89 | 10417678 |
| 1735602000 | 31.97 | 0.77 | 2.47 | 31.26 | 32.229999 | 31.11 | 12077542 |
| 1735342800 | 31.2 | 0.09 | 0.29 | 31.125 | 31.59 | 31.03 | 8949533 |
| 1735256400 | 31.11 | -0.13 | -0.42 | 31.23 | 31.3 | 30.9049 | 9002441 |
| 1735077840 | 31.24 | 0.26 | 0.84 | 30.99 | 31.28 | 30.56 | 5958785 |
| 1734997200 | 30.98 | 0.21 | 0.68 | 30.7 | 31.0887 | 30.52 | 10935574 |
| 1734738000 | 30.77 | 0.25 | 0.82 | 30.44 | 31.13 | 30.43 | 33785625 |
| 1734651600 | 30.52 | -0.58 | -1.86 | 31.52 | 31.66 | 30.49 | 14973877 |
| 1734565200 | 31.1 | -1.07 | -3.33 | 32.15 | 32.3599 | 31.065 | 13615037 |
| 1734478800 | 32.17 | -0.42 | -1.29 | 32.18 | 32.369999 | 31.85 | 14086448 |
| 1734392400 | 32.59 | -1.29 | -3.81 | 33.61 | 33.75 | 32.56 | 14965311 |
| 1734133200 | 33.88 | -0.25 | -0.73 | 33.95 | 34.25 | 33.39 | 10315138 |
| 1734046800 | 34.13 | -0.63 | -1.81 | 34.68 | 34.68 | 33.88 | 11739844 |
| 1733960400 | 34.76 | 0.03 | 0.09 | 34.77 | 34.93 | 34.53 | 10213635 |
| 1733874000 | 34.73 | -0.78 | -2.20 | 35.59 | 35.6 | 34.69 | 8761330 |
| 1733787600 | 35.51 | 0.52 | 1.49 | 35.4 | 35.91 | 34.85 | 11407261 |
| 1733528400 | 34.99 | -0.97 | -2.70 | 35.83 | 35.845 | 34.76 | 12833610 |
| 1733442000 | 35.96 | -0.33 | -0.91 | 36.34 | 36.645 | 35.92 | 10102395 |
| 1733355600 | 36.29 | -1.29 | -3.43 | 37.37 | 37.49 | 36.04 | 12870040 |
| 1733269200 | 37.58 | -0.03 | -0.08 | 37.92 | 37.9728 | 37.26 | 7116865 |
| 1733182800 | 37.61 | -0.34 | -0.90 | 38.02 | 38.145 | 37.145 | 7716235 |
| 1732917840 | 37.95 | 0.11 | 0.29 | 38.005 | 38.2 | 37.86 | 3141780 |
| 1732750800 | 37.84 | 0.13 | 0.34 | 37.89 | 38.3736 | 37.82 | 6200272 |
| 1732664400 | 37.71 | -0.56 | -1.46 | 38.185 | 38.2808 | 37.28 | 9958892 |
| 1732578000 | 38.27 | -1.18 | -2.99 | 39.5 | 39.58 | 38.21 | 11829945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
