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 | -0.94 | -2.80262373286 | 33.54 | 34.755 | 32.6 | 1016292 | 33.96989105 | CS |
| 4 | -0.86 | -2.57023311417 | 33.46 | 34.755 | 30.6935 | 1378516 | 32.89593541 | CS |
| 12 | -8.62 | -20.9121785541 | 41.22 | 44.76 | 30.6935 | 1665053 | 37.80583793 | CS |
| 26 | -15.39 | -32.0691810794 | 47.99 | 49.595 | 30.6935 | 1513641 | 41.11435918 | CS |
| 52 | -18.58 | -36.3032434545 | 51.18 | 60.6 | 30.6935 | 1284008 | 45.84979564 | CS |
| 156 | -14.08 | -30.1628106255 | 46.68 | 67.25 | 30.6935 | 1474982 | 50.87516486 | CS |
| 260 | 15.67 | 92.5575900768 | 16.93 | 67.25 | 8.6535 | 1741139 | 38.13436039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 32.729999 | -0.84 | -2.50 | 33.45 | 33.45 | 32.531 | 1259680 |
| 1737675600 | 33.57 | 0 | 0.00 | 33.57 | 33.57 | 33.57 | 0 |
| 1737589200 | 33.57 | -0.84 | -2.44 | 34.51 | 34.52 | 33.47 | 883651 |
| 1737502800 | 34.41 | 0.64 | 1.90 | 33.936 | 34.755 | 33.936 | 1228396 |
| 1737157200 | 33.77 | 0.29 | 0.87 | 33.54 | 34.25 | 33.52 | 936830 |
| 1737070800 | 33.479999 | -0.04 | -0.12 | 33.229999 | 33.615 | 32.88 | 1045371 |
| 1736984400 | 33.52 | 0.8 | 2.44 | 33.5 | 33.81 | 33.299999 | 1214156 |
| 1736898000 | 32.72 | 1.01 | 3.19 | 32.5 | 33.21 | 32.39 | 1680322 |
| 1736811600 | 31.71 | 0.71 | 2.29 | 30.81 | 31.9 | 30.6935 | 1388905 |
| 1736552400 | 31 | -0.79 | -2.49 | 31.545 | 31.57 | 30.95 | 1350286 |
| 1736379600 | 31.79 | -0.34 | -1.06 | 31.53 | 32.064999 | 31.13 | 1540526 |
| 1736293200 | 32.13 | -0.54 | -1.65 | 32.79 | 33.04 | 31.93 | 1376841 |
| 1736206800 | 32.67 | 0.31 | 0.96 | 32.95 | 33.33 | 32.115 | 1710070 |
| 1735947600 | 32.36 | -1.16 | -3.46 | 33.63 | 33.63 | 32.255 | 1774160 |
| 1735861200 | 33.52 | -0.28 | -0.83 | 33.98 | 34.68 | 33.46 | 1750810 |
| 1735688400 | 33.8 | 0.65 | 1.96 | 33.28 | 33.92 | 33.15 | 1257866 |
| 1735602000 | 33.15 | -0.62 | -1.84 | 33.56 | 33.585 | 32.95 | 1330154 |
| 1735342800 | 33.77 | 0.29 | 0.87 | 33.46 | 34.2 | 33.46 | 1587913 |
| 1735256400 | 33.479999 | 0.05 | 0.15 | 33.29 | 33.63 | 33.14 | 1193755 |
| 1735077840 | 33.43 | 0.3 | 0.91 | 33.11 | 33.494999 | 32.9 | 533950 |
| 1734997200 | 33.13 | -0.32 | -0.96 | 33.4 | 33.85 | 32.939999 | 1860520 |
| 1734738000 | 33.45 | 0.02 | 0.06 | 33.43 | 34.27 | 33.369999 | 5994288 |
| 1734651600 | 33.43 | -0.67 | -1.96 | 34.26 | 34.51 | 33.42 | 1952667 |
| 1734565200 | 34.1 | -1.37 | -3.86 | 35.4 | 35.71 | 34.07 | 1990058 |
| 1734478800 | 35.47 | 0.13 | 0.37 | 35.22 | 35.835 | 34.845 | 3021315 |
| 1734392400 | 35.34 | -1.97 | -5.28 | 36.775 | 36.855 | 35.27 | 3119981 |
| 1734133200 | 37.31 | -0.78 | -2.05 | 37.76 | 37.8 | 36.56 | 2945274 |
| 1734046800 | 38.09 | -0.05 | -0.13 | 38.87 | 39.14 | 38.04 | 2127287 |
| 1733960400 | 38.14 | -0.93 | -2.38 | 39.14 | 39.3 | 37.6 | 2966256 |
| 1733874000 | 39.07 | -3.12 | -7.40 | 40.88 | 41.04 | 39 | 3473596 |
| 1733787600 | 42.19 | 0.92 | 2.23 | 42.23 | 43.33 | 42.14 | 1721480 |
| 1733528400 | 41.27 | 0.26 | 0.63 | 41.27 | 41.46 | 40.85 | 965661 |
| 1733442000 | 41.01 | -0.86 | -2.05 | 41.98 | 42.01 | 40.91 | 956070 |
| 1733355600 | 41.87 | -0.53 | -1.25 | 42.21 | 42.225 | 41.43 | 921888 |
| 1733269200 | 42.4 | -1.05 | -2.42 | 43.5 | 43.5 | 42.23 | 1174764 |
| 1733182800 | 43.45 | 0.86 | 2.02 | 42.88 | 43.76 | 42.445 | 1098443 |
| 1732917840 | 42.59 | -0.11 | -0.26 | 43.12 | 43.34 | 42.555 | 844840 |
| 1732750800 | 42.7 | 0.64 | 1.52 | 42.445 | 43.08 | 42.29 | 995738 |
| 1732664400 | 42.06 | -1.53 | -3.51 | 43.245 | 43.245 | 41.81 | 887009 |
| 1732578000 | 43.59 | 0.72 | 1.68 | 43.41 | 44.05 | 43.3672 | 1349342 |
| 1732318800 | 42.87 | 0.85 | 2.02 | 42.12 | 42.98 | 42.07 | 805698 |
| 1732232400 | 42.02 | 1.21 | 2.96 | 40.945 | 42.09 | 40.74 | 1125790 |
| 1732146000 | 40.81 | -0.1 | -0.24 | 40.815 | 40.99 | 40.5201 | 832613 |
| 1732059600 | 40.91 | -0.55 | -1.33 | 40.73 | 41.06 | 40.38 | 883124 |
| 1731973200 | 41.46 | 0.07 | 0.17 | 41.475 | 41.89 | 41.28 | 970121 |
| 1731714000 | 41.39 | -0.43 | -1.03 | 41.955 | 42.32 | 40.905 | 1090457 |
| 1731627600 | 41.82 | -1.07 | -2.49 | 42.76 | 42.88 | 41.4 | 1317144 |
| 1731541200 | 42.89 | -0.14 | -0.33 | 43.02 | 43.35 | 42.49 | 1291616 |
| 1731454800 | 43.03 | -1.12 | -2.54 | 43.59 | 43.92 | 42.95 | 1507958 |
| 1731368400 | 44.15 | -0.14 | -0.32 | 44.4 | 44.76 | 43.77 | 1715158 |
| 1731109200 | 44.29 | 1.19 | 2.76 | 42.565 | 44.42 | 41.84 | 4548440 |
| 1731022800 | 43.1 | -0.52 | -1.19 | 43.685 | 43.685 | 42.97 | 2206125 |
| 1730936400 | 43.62 | 1.85 | 4.43 | 43.535 | 43.77 | 42.74 | 2631685 |
| 1730850000 | 41.77 | -0.22 | -0.52 | 41.43 | 42.135 | 41.3 | 1720610 |
| 1730763600 | 41.99 | 1.13 | 2.77 | 41.03 | 42.315 | 40.9 | 1779345 |
| 1730500800 | 40.86 | -0.17 | -0.41 | 41.22 | 41.735 | 40.84 | 1336549 |
| 1730414400 | 41.03 | -0.1 | -0.24 | 41.22 | 41.51 | 40.75 | 1691902 |
| 1730328000 | 41.13 | 0.24 | 0.59 | 40.92 | 41.79 | 40.795 | 1185144 |
| 1730241600 | 40.89 | -0.82 | -1.97 | 41.675 | 41.68 | 40.84 | 1628209 |
| 1730155200 | 41.71 | 0.28 | 0.68 | 41.85 | 42.44 | 41.45 | 1700213 |
| 1729896000 | 41.43 | -3.61 | -8.02 | 42.04 | 43.84 | 40.91 | 4433972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
