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 | 0.7 | 1.96850393701 | 35.56 | 36.61 | 35.08 | 799511 | 35.71469269 | CS |
| 4 | 2.54 | 7.53262158956 | 33.72 | 36.61 | 33.5 | 908225 | 35.02499153 | CS |
| 12 | 5.17 | 16.629141203 | 31.09 | 36.61 | 30.98 | 963471 | 33.88623172 | CS |
| 26 | 6.93 | 23.6276849642 | 29.33 | 36.61 | 28.52 | 1075023 | 32.3175337 | CS |
| 52 | 7.1 | 24.3484224966 | 29.16 | 36.61 | 22.175 | 969904 | 29.70107363 | CS |
| 156 | -3.64 | -9.12280701754 | 39.9 | 48.55 | 19.09 | 1049128 | 29.8098739 | CS |
| 260 | 13.16 | 56.9696969697 | 23.1 | 48.55 | 11.81 | 1175310 | 27.58422083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 35.53 | -0.58 | -1.61 | 36.05 | 36.17 | 35.5 | 992533 |
| 1721774400 | 36.11 | -0.13 | -0.34 | 36.06 | 36.35 | 35.94 | 785936 |
| 1721688000 | 36.235 | 0.84 | 2.39 | 35.66 | 36.31 | 35.3 | 472861 |
| 1721428800 | 35.39 | -0.03 | -0.08 | 35.27 | 35.63 | 35.19 | 758176 |
| 1721342400 | 35.42 | -0.17 | -0.48 | 35.56 | 36.255 | 35.23 | 745902 |
| 1721256000 | 35.59 | -0.82 | -2.25 | 36.285 | 36.41 | 35.58 | 963778 |
| 1721169600 | 36.41 | 0.61 | 1.70 | 35.87 | 36.555 | 35.815 | 869960 |
| 1721083200 | 35.8 | 0.6 | 1.70 | 35.49 | 36.03 | 35.49 | 1223022 |
| 1720824000 | 35.2 | -0.01 | -0.03 | 35.38 | 35.57 | 35.16 | 718527 |
| 1720737600 | 35.21 | 0.11 | 0.31 | 35.63 | 35.65 | 35.155 | 942065 |
| 1720651200 | 35.1 | 0.71 | 2.06 | 34.48 | 35.11 | 34.345 | 993854 |
| 1720564800 | 34.39 | 0.2 | 0.58 | 34.14 | 34.83 | 34.02 | 1564044 |
| 1720478400 | 34.19 | 0.09 | 0.26 | 34.39 | 34.57 | 34.04 | 855815 |
| 1720219200 | 34.1 | -0.39 | -1.13 | 34.46 | 34.53 | 34.085 | 933228 |
| 1720040640 | 34.49 | 0.05 | 0.15 | 34.44 | 34.71 | 34.285 | 378236 |
| 1719960000 | 34.44 | 0.89 | 2.65 | 33.74 | 34.44 | 33.7 | 1236739 |
| 1719873600 | 33.549999 | -0.16 | -0.47 | 33.77 | 33.93 | 33.52 | 1054641 |
| 1719614400 | 33.71 | -0.03 | -0.09 | 33.86 | 34.01 | 33.509999 | 1547452 |
| 1719528000 | 33.74 | 0.07 | 0.21 | 33.72 | 33.77 | 33.5 | 607814 |
| 1719441600 | 33.67 | -0.18 | -0.53 | 33.56 | 33.735 | 33.4082 | 739136 |
| 1719355200 | 33.85 | -0.15 | -0.44 | 34 | 34.01 | 33.57 | 865282 |
| 1719268800 | 34 | 0.06 | 0.18 | 33.94 | 34.36 | 33.85 | 902448 |
| 1719009600 | 33.94 | 0.13 | 0.38 | 33.87 | 33.98 | 33.52 | 2407529 |
| 1718923200 | 33.81 | 0.27 | 0.81 | 33.57 | 33.95 | 33.439999 | 858724 |
| 1718750400 | 33.54 | 0.42 | 1.27 | 33.189999 | 33.549999 | 33.13 | 703957 |
| 1718664000 | 33.119999 | 0.44 | 1.35 | 32.59 | 33.13 | 32.33 | 811015 |
| 1718404800 | 32.68 | -0.2 | -0.61 | 32.56 | 32.869999 | 32.409999 | 799246 |
| 1718318400 | 32.88 | -0.14 | -0.42 | 32.85 | 33.009999 | 32.54 | 1007077 |
| 1718232000 | 33.02 | 0.37 | 1.13 | 33.39 | 33.735 | 32.84 | 837674 |
| 1718145600 | 32.65 | -0.32 | -0.97 | 32.64 | 32.835 | 32.38 | 828223 |
| 1718059200 | 32.97 | 0.61 | 1.89 | 32.1 | 33.009999 | 32.04 | 1198569 |
| 1717800000 | 32.36 | -0.38 | -1.16 | 32.369999 | 32.625 | 32.335 | 642166 |
| 1717713600 | 32.74 | -0.15 | -0.46 | 32.79 | 32.979999 | 32.619999 | 786477 |
| 1717627200 | 32.89 | -0.07 | -0.21 | 33.09 | 33.09 | 32.67 | 845278 |
| 1717540800 | 32.96 | -0.29 | -0.87 | 33.03 | 33.13 | 32.75 | 869747 |
| 1717454400 | 33.25 | -0.25 | -0.75 | 33.73 | 33.87 | 32.939999 | 773704 |
| 1717195200 | 33.5 | 0.34 | 1.03 | 33.229999 | 33.52 | 33.119999 | 2065329 |
| 1717108800 | 33.159999 | 0.03 | 0.09 | 33.259999 | 33.53 | 33.13 | 1105120 |
| 1717022400 | 33.13 | -0.66 | -1.95 | 33.18 | 33.31 | 32.88 | 1621427 |
| 1716936000 | 33.79 | -0.59 | -1.72 | 34.42 | 34.52 | 33.74 | 619199 |
| 1716590400 | 34.38 | 0.65 | 1.93 | 33.97 | 34.4 | 33.77 | 734906 |
| 1716504000 | 33.73 | -0.41 | -1.20 | 34.2 | 34.2112 | 33.475 | 798800 |
| 1716417600 | 34.14 | -0.18 | -0.52 | 34.18 | 34.41 | 33.86 | 817835 |
| 1716331200 | 34.32 | -0.05 | -0.15 | 34.25 | 34.51 | 34.15 | 1017685 |
| 1716244800 | 34.37 | 0 | 0.00 | 34.26 | 34.635 | 34.14 | 868753 |
| 1715985600 | 34.37 | 0.14 | 0.41 | 34.3 | 34.39 | 33.89 | 1062855 |
| 1715899200 | 34.23 | -0.56 | -1.61 | 34.49 | 34.845 | 34.2 | 1105308 |
| 1715812800 | 34.79 | 1 | 2.96 | 34.67 | 34.96 | 34.29 | 1249990 |
| 1715726400 | 33.79 | 0.85 | 2.58 | 33.119999 | 33.81 | 32.979999 | 881866 |
| 1715640000 | 32.939999 | 0.29 | 0.89 | 32.85 | 32.97 | 32.765 | 713521 |
| 1715380800 | 32.65 | -0.44 | -1.33 | 32.88 | 32.95 | 32.64 | 697120 |
| 1715294400 | 33.09 | 0.19 | 0.58 | 32.95 | 33.39 | 32.909999 | 800502 |
| 1715208000 | 32.9 | -0.13 | -0.39 | 32.82 | 32.97 | 32.7 | 651651 |
| 1715121600 | 33.03 | 0 | 0.00 | 33.119999 | 33.47 | 33.025 | 1138641 |
| 1715035200 | 33.03 | 0.48 | 1.47 | 33.02 | 33.31 | 32.67 | 1073316 |
| 1714776000 | 32.549999 | 0.59 | 1.85 | 32.58 | 33.1 | 32.409999 | 1092796 |
| 1714689600 | 31.96 | 0.8 | 2.57 | 31.09 | 32.61 | 30.98 | 1569729 |
| 1714603200 | 31.16 | -0.06 | -0.19 | 31.13 | 31.51 | 30.83 | 1422351 |
| 1714516800 | 31.22 | -0.29 | -0.92 | 31.24 | 31.48 | 31.12 | 1019281 |
| 1714430400 | 31.51 | -0.18 | -0.57 | 31.76 | 31.95 | 31.425 | 1150144 |
| 1714171200 | 31.69 | 0.41 | 1.31 | 31.4 | 31.835 | 31.26 | 1088167 |
| 1714084800 | 31.28 | -0.34 | -1.08 | 31.19 | 31.35 | 30.87 | 746602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
