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 | -1.21 | -3.60870861915 | 33.53 | 33.58 | 32.18 | 3823278 | 32.70101692 | CS |
| 4 | -1.3599 | -4.03771982696 | 33.6799 | 35.145 | 32.18 | 4616978 | 34.01552217 | CS |
| 12 | -0.18 | -0.553846153846 | 32.5 | 35.145 | 31.39 | 4550402 | 33.01752122 | CS |
| 26 | 4.46 | 16.0086145011 | 27.86 | 35.145 | 27.235 | 4730407 | 31.43212794 | CS |
| 52 | 5.41 | 20.1040505388 | 26.91 | 35.145 | 25.35 | 4838550 | 29.31204566 | CS |
| 156 | 2.99 | 10.1943402659 | 29.33 | 35.145 | 22.2 | 5274529 | 27.98421986 | CS |
| 260 | -3.32 | -9.31537598204 | 35.64 | 36.83 | 18.12 | 5208004 | 28.15314594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734392400 | 32.32 | 0.03 | 0.09 | 32.314999 | 32.78 | 32.299999 | 4025169 |
| 1734133200 | 32.29 | 0 | 0.00 | 32.31 | 32.57 | 32.18 | 2847215 |
| 1734046800 | 32.29 | -0.44 | -1.34 | 32.89 | 32.89 | 32.29 | 3980995 |
| 1733960400 | 32.729999 | -0.19 | -0.58 | 32.97 | 33.125 | 32.67 | 3989449 |
| 1733874000 | 32.92 | -0.23 | -0.69 | 32.814999 | 33.015 | 32.4 | 4500467 |
| 1733787600 | 33.15 | -0.45 | -1.34 | 33.53 | 33.58 | 33.13 | 3798266 |
| 1733528400 | 33.6 | -0.49 | -1.44 | 34.05 | 34.14 | 33.56 | 3795131 |
| 1733442000 | 34.09 | 0.07 | 0.21 | 34.01 | 34.355 | 34 | 2870412 |
| 1733355600 | 34.02 | -0.23 | -0.67 | 34.32 | 34.36 | 33.87 | 3003928 |
| 1733269200 | 34.25 | -0.19 | -0.55 | 34.6333 | 34.68 | 34.25 | 3718517 |
| 1733182800 | 34.44 | -0.49 | -1.40 | 34.86 | 34.88 | 34.23 | 4224796 |
| 1732917840 | 34.93 | -0.07 | -0.20 | 34.935 | 35.145 | 34.79 | 2321480 |
| 1732750800 | 35 | 0.16 | 0.46 | 34.93 | 35.14 | 34.88 | 2903343 |
| 1732664400 | 34.84 | 0.44 | 1.28 | 34.45 | 34.855 | 34.37 | 6528269 |
| 1732578000 | 34.4 | -0.05 | -0.15 | 34.615 | 34.75 | 34.08 | 5324624 |
| 1732318800 | 34.45 | -0.4 | -1.15 | 34.845 | 35 | 34.43 | 11859903 |
| 1732232400 | 34.85 | 0.58 | 1.69 | 34.305 | 34.89 | 34.185 | 4925550 |
| 1732146000 | 34.27 | 0.13 | 0.38 | 34.12 | 34.315 | 33.775 | 4540210 |
| 1732059600 | 34.14 | 0.14 | 0.41 | 33.9 | 34.16 | 33.71 | 8422614 |
| 1731973200 | 34 | 0.3 | 0.89 | 33.6799 | 34.045 | 33.64 | 4167404 |
| 1731714000 | 33.7 | 0.49 | 1.48 | 33.27 | 33.75 | 33.1878 | 4265948 |
| 1731627600 | 33.21 | -0.28 | -0.84 | 33.49 | 33.549999 | 33.174999 | 3663422 |
| 1731541200 | 33.49 | 0.25 | 0.75 | 33.35 | 33.5975 | 33.2 | 3621836 |
| 1731454800 | 33.24 | -0.22 | -0.66 | 33.509999 | 33.58 | 33.2 | 4047829 |
| 1731368400 | 33.46 | 0.4 | 1.21 | 33.09 | 33.5775 | 33.025 | 4787395 |
| 1731109200 | 33.06 | 0.72 | 2.23 | 32.45 | 33.18 | 32.43 | 6188105 |
| 1731022800 | 32.34 | -0.21 | -0.65 | 32.59 | 32.755 | 32.104 | 6242148 |
| 1730936400 | 32.549999 | -0.04 | -0.12 | 32.49 | 32.9 | 32.335 | 6994748 |
| 1730850000 | 32.59 | 0.53 | 1.65 | 31.93 | 32.61 | 31.89 | 4037409 |
| 1730763600 | 32.06 | 0.5 | 1.58 | 32.06 | 32.479999 | 31.85 | 15397513 |
| 1730500800 | 31.56 | -1 | -3.07 | 31.94 | 33.075 | 31.47 | 5874242 |
| 1730414400 | 32.56 | 0.32 | 0.99 | 32.46 | 32.9 | 32.35 | 7139578 |
| 1730328000 | 32.24 | 0.12 | 0.37 | 32.229999 | 32.33 | 32.115 | 4317940 |
| 1730241600 | 32.119999 | -0.59 | -1.80 | 32.31 | 32.409999 | 32.11 | 3777132 |
| 1730155200 | 32.71 | 0.28 | 0.86 | 32.64 | 32.82 | 32.555 | 2642526 |
| 1729896000 | 32.43 | -0.44 | -1.34 | 33.13 | 33.2 | 32.42 | 3084750 |
| 1729809600 | 32.869999 | -0.26 | -0.78 | 33.06 | 33.15 | 32.74 | 2195513 |
| 1729723200 | 33.13 | 0.45 | 1.38 | 32.7 | 33.14 | 32.7 | 2465472 |
| 1729636800 | 32.68 | -0.05 | -0.15 | 32.65 | 32.729999 | 32.35 | 2802081 |
| 1729550400 | 32.729999 | 0.07 | 0.21 | 32.65 | 33.04 | 32.63 | 4039441 |
| 1729291200 | 32.659999 | 0.29 | 0.90 | 32.47 | 32.705 | 32.27 | 3130891 |
| 1729204800 | 32.369999 | -0.25 | -0.77 | 32.64 | 32.64 | 32.265 | 2610295 |
| 1729118400 | 32.619999 | 0.28 | 0.87 | 32.38 | 32.665 | 32.3423 | 2711530 |
| 1729032000 | 32.34 | 0.26 | 0.81 | 32.32 | 32.7 | 32.28 | 3209695 |
| 1728945600 | 32.08 | 0.37 | 1.17 | 31.68 | 32.174999 | 31.68 | 3477521 |
| 1728686400 | 31.71 | 0.24 | 0.76 | 31.57 | 31.73 | 31.39 | 4142197 |
| 1728600000 | 31.47 | -0.38 | -1.19 | 31.91 | 32 | 31.42 | 6459746 |
| 1728513600 | 31.85 | -0.27 | -0.84 | 32.18 | 32.25 | 31.81 | 6781955 |
| 1728427200 | 32.119999 | 0.25 | 0.78 | 32.11 | 32.22 | 31.97 | 3519720 |
| 1728340800 | 31.87 | -0.68 | -2.09 | 32.35 | 32.4 | 31.85 | 3953141 |
| 1728081600 | 32.549999 | -0.2 | -0.61 | 32.45 | 32.57 | 32.07 | 4226572 |
| 1727995200 | 32.75 | -0.31 | -0.94 | 33.03 | 33.115 | 32.659999 | 6264350 |
| 1727908800 | 33.06 | -0.17 | -0.51 | 32.924999 | 33.189999 | 32.909999 | 4272049 |
| 1727822400 | 33.229999 | 0.15 | 0.45 | 33.09 | 33.384999 | 32.93 | 3672455 |
| 1727735520 | 33.08 | 0.2 | 0.61 | 32.979999 | 33.14 | 32.78 | 4155735 |
| 1727476800 | 32.88 | 0.28 | 0.86 | 32.65 | 32.985 | 32.61 | 3111080 |
| 1727390400 | 32.6 | -0.14 | -0.43 | 32.57 | 32.965 | 32.515 | 2911967 |
| 1727304000 | 32.74 | 0.17 | 0.52 | 32.71 | 32.83 | 32.479999 | 5073899 |
| 1727217600 | 32.57 | -0.27 | -0.82 | 32.6 | 33.015 | 32.5 | 4887804 |
| 1727131200 | 32.84 | 0.38 | 1.17 | 32.5 | 32.92 | 32.49 | 4593520 |
| 1726872000 | 32.46 | 0.67 | 2.11 | 31.97 | 32.61 | 31.97 | 11579515 |
| 1726785600 | 31.79 | -0.36 | -1.12 | 31.93 | 31.945 | 31.63 | 5508513 |
| 1726699200 | 32.15 | -0.25 | -0.77 | 32.305 | 32.494999 | 31.945 | 5267752 |
| 1726612800 | 32.4 | -0.28 | -0.86 | 32.619999 | 32.75 | 32.275 | 3463581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
