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 | 4.1 | 11.9883040936 | 34.2 | 39.21 | 33.72 | 1212759 | 36.55309461 | CS |
| 4 | 5.67 | 17.3766472571 | 32.63 | 39.21 | 31.97 | 646099 | 34.6684867 | CS |
| 12 | 5.64 | 17.2688303735 | 32.66 | 39.21 | 28.24 | 662841 | 32.0757977 | CS |
| 26 | 8.06 | 26.6534391534 | 30.24 | 39.21 | 27.54 | 623619 | 30.91273565 | CS |
| 52 | 7.26 | 23.3891752577 | 31.04 | 39.21 | 26.9175 | 569805 | 30.52973308 | CS |
| 156 | 0.22 | 0.577731092437 | 38.08 | 41.62 | 24.81 | 611875 | 32.03531413 | CS |
| 260 | -11.49 | -23.0769230769 | 49.79 | 54.7 | 24.81 | 647022 | 36.92451338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 38.3 | 0.21 | 0.55 | 38.19 | 38.68 | 37.93 | 737318 |
| 1732232400 | 38.09 | 0.43 | 1.14 | 37.75 | 38.42 | 37.45 | 907509 |
| 1732146000 | 37.66 | 0.41 | 1.10 | 37.68 | 38.16 | 37.02 | 1080358 |
| 1732059600 | 37.25 | 3.1 | 9.08 | 35.97 | 39.21 | 35.285 | 2382245 |
| 1731973200 | 34.15 | 0.23 | 0.68 | 33.92 | 34.38 | 33.72 | 907930 |
| 1731714000 | 33.92 | 0.1 | 0.30 | 34.2 | 34.26 | 33.84 | 785755 |
| 1731627600 | 33.82 | 0.45 | 1.35 | 33.53 | 33.84 | 33.369999 | 485424 |
| 1731541200 | 33.369999 | -0.41 | -1.21 | 33.9 | 33.9 | 33.09 | 414371 |
| 1731454800 | 33.78 | -0.2 | -0.59 | 33.72 | 34.04 | 33.67 | 414854 |
| 1731368400 | 33.98 | 0.43 | 1.28 | 33.67 | 34.29 | 33.15 | 397070 |
| 1731109200 | 33.549999 | 0.51 | 1.54 | 33.009999 | 33.629 | 32.89 | 449011 |
| 1731022800 | 33.04 | -0.2 | -0.60 | 33.18 | 33.43 | 32.81 | 534338 |
| 1730936400 | 33.24 | 0.21 | 0.64 | 33.72 | 33.93 | 33.13 | 794678 |
| 1730850000 | 33.03 | 0.42 | 1.29 | 32.43 | 33.049999 | 32.33 | 302895 |
| 1730763600 | 32.61 | 0.23 | 0.71 | 32.58 | 32.72 | 32.439999 | 398143 |
| 1730500800 | 32.38 | 0.31 | 0.97 | 32.189999 | 32.5 | 32.02 | 460649 |
| 1730414400 | 32.07 | -0.42 | -1.29 | 32.409999 | 32.509999 | 31.97 | 504023 |
| 1730328000 | 32.49 | -0.07 | -0.21 | 32.42 | 32.82 | 32.28 | 410211 |
| 1730241600 | 32.56 | -0.21 | -0.64 | 32.32 | 32.74 | 32.15 | 530160 |
| 1730155200 | 32.77 | 0.45 | 1.39 | 32.56 | 32.97 | 32.3219 | 340418 |
| 1729896000 | 32.32 | -0.38 | -1.16 | 32.63 | 32.759999 | 32.31 | 421938 |
| 1729809600 | 32.7 | 0.28 | 0.86 | 32.4 | 32.77 | 32.4 | 357638 |
| 1729723200 | 32.42 | 0.11 | 0.34 | 32.17 | 32.57 | 32.159999 | 440405 |
| 1729636800 | 32.31 | -0.19 | -0.58 | 32.29 | 32.43 | 31.95 | 458990 |
| 1729550400 | 32.5 | -0.15 | -0.46 | 32.65 | 32.96 | 32.4 | 563368 |
| 1729291200 | 32.65 | 0.17 | 0.52 | 32.46 | 32.77 | 32.21 | 607960 |
| 1729204800 | 32.479999 | 0.2 | 0.62 | 32.189999 | 32.5 | 32.14 | 425741 |
| 1729118400 | 32.28 | 0.2 | 0.62 | 32.34 | 32.689999 | 32.18 | 549315 |
| 1729032000 | 32.08 | 0.1 | 0.31 | 31.94 | 32.509999 | 31.94 | 602867 |
| 1728945600 | 31.98 | 0.27 | 0.85 | 31.66 | 32.049999 | 31.46 | 471205 |
| 1728686400 | 31.71 | 0.68 | 2.19 | 31.09 | 31.72 | 31.09 | 416810 |
| 1728600000 | 31.03 | -0.16 | -0.51 | 31.04 | 31.14 | 30.65 | 833545 |
| 1728513600 | 31.19 | -0.35 | -1.11 | 31.56 | 31.755 | 31.14 | 907847 |
| 1728427200 | 31.54 | -0.09 | -0.28 | 31.6 | 31.765 | 31.18 | 537240 |
| 1728340800 | 31.63 | -0.2 | -0.63 | 31.7 | 31.875 | 31.14 | 681527 |
| 1728081600 | 31.83 | 0.01 | 0.03 | 31.93 | 32.299999 | 31.725 | 701992 |
| 1727995200 | 31.82 | 0.11 | 0.35 | 31.4 | 31.83 | 31.06 | 774800 |
| 1727908800 | 31.71 | 0.01 | 0.03 | 31.71 | 31.85 | 31.4 | 546305 |
| 1727822400 | 31.7 | -0.06 | -0.19 | 31.78 | 31.9 | 31.43 | 713336 |
| 1727736000 | 31.76 | 0.51 | 1.63 | 31.3 | 31.94 | 31.25 | 758840 |
| 1727476800 | 31.25 | 0.87 | 2.86 | 30.62 | 31.5 | 30.57 | 723768 |
| 1727390400 | 30.38 | 0.79 | 2.67 | 29.65 | 30.49 | 29.65 | 979266 |
| 1727304000 | 29.59 | -0.21 | -0.70 | 29.81 | 29.89 | 29.58 | 521212 |
| 1727217600 | 29.8 | 0.32 | 1.09 | 29.51 | 30.16 | 29.51 | 910423 |
| 1727131200 | 29.48 | 0.41 | 1.41 | 29.07 | 29.505 | 28.89 | 716370 |
| 1726872000 | 29.07 | -0.22 | -0.75 | 29.35 | 29.52 | 29.02 | 1702749 |
| 1726785600 | 29.29 | 0.1 | 0.34 | 29.64 | 29.65 | 29.26 | 577296 |
| 1726699200 | 29.19 | 0.14 | 0.48 | 29.06 | 29.68 | 29.02 | 551888 |
| 1726612800 | 29.05 | 0.1 | 0.35 | 29 | 29.38 | 28.89 | 570298 |
| 1726526400 | 28.95 | -0.13 | -0.45 | 29.27 | 29.43 | 28.93 | 444480 |
| 1726267200 | 29.08 | 0.21 | 0.73 | 29.08 | 29.35 | 28.98 | 468486 |
| 1726180800 | 28.87 | 0.05 | 0.17 | 28.79 | 29.08 | 28.755 | 443562 |
| 1726094400 | 28.82 | -0.09 | -0.31 | 28.74 | 28.925 | 28.34 | 695522 |
| 1726008000 | 28.91 | -0.33 | -1.13 | 29.25 | 29.56 | 28.24 | 1002496 |
| 1725921600 | 29.24 | -1.91 | -6.13 | 31.01 | 31.03 | 29.215 | 997749 |
| 1725662400 | 31.15 | -0.44 | -1.39 | 31.65 | 31.78 | 31.15 | 1026534 |
| 1725576000 | 31.59 | -0.27 | -0.85 | 32 | 32.24 | 31.28 | 648164 |
| 1725489600 | 31.86 | -0.1 | -0.31 | 32 | 32.24 | 31.75 | 548169 |
| 1725403200 | 31.96 | -0.44 | -1.36 | 32.189999 | 32.585 | 31.86 | 782532 |
| 1725057600 | 32.4 | -0.13 | -0.40 | 32.659999 | 32.81 | 32.22 | 524932 |
| 1724971200 | 32.53 | 0.32 | 0.99 | 32.43 | 32.909999 | 32.11 | 834456 |
| 1724884800 | 32.21 | -0.13 | -0.40 | 32.409999 | 32.409999 | 31.93 | 710456 |
| 1724798400 | 32.34 | 2 | 6.59 | 31.35 | 32.615 | 31.254 | 1486355 |
| 1724712000 | 30.34 | -0.03 | -0.10 | 30.4 | 30.58 | 30.16 | 557293 |
| 1724452800 | 30.37 | 0.14 | 0.46 | 30.39 | 30.68 | 30.19 | 587161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
