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 | -1.8 | -5.04342953208 | 35.69 | 35.82 | 33.71 | 1305776 | 34.63874512 | CS |
| 4 | -2.79 | -7.60632497274 | 36.68 | 37.57 | 33.71 | 754970 | 35.59372979 | CS |
| 12 | 0.89 | 2.69696969697 | 33 | 37.57 | 32.39 | 706183 | 34.91503185 | CS |
| 26 | 7.32 | 27.5498682725 | 26.57 | 37.57 | 25.94 | 718862 | 31.70679607 | CS |
| 52 | 5.92 | 21.1655345013 | 27.97 | 37.57 | 25.67 | 733439 | 29.74082886 | CS |
| 156 | 14.28 | 72.8199898011 | 19.61 | 37.57 | 13.255 | 844027 | 22.24006435 | CS |
| 260 | 18.98 | 127.29711603 | 14.91 | 37.57 | 4.05 | 1738642 | 14.98478411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 34.34 | -0.01 | -0.03 | 34.2 | 34.98 | 34.06 | 2543148 |
| 1734651600 | 34.35 | -0.23 | -0.67 | 34.88 | 35.23 | 34.35 | 1125065 |
| 1734565200 | 34.58 | -0.83 | -2.34 | 35.41 | 35.82 | 34.26 | 1204956 |
| 1734478800 | 35.41 | -0.09 | -0.25 | 35.265 | 35.54 | 35.225 | 750733 |
| 1734392400 | 35.5 | -0.03 | -0.08 | 35.53 | 35.71 | 35.41 | 718671 |
| 1734133200 | 35.53 | 0.03 | 0.08 | 35.3329 | 35.6 | 35.3329 | 506069 |
| 1734046800 | 35.5 | -0.08 | -0.22 | 35.54 | 35.9167 | 35.45 | 406904 |
| 1733960400 | 35.58 | 0.08 | 0.23 | 35.66 | 35.76 | 35.32 | 508183 |
| 1733874000 | 35.5 | -0.54 | -1.50 | 35.935 | 35.935 | 35.44 | 563846 |
| 1733787600 | 36.04 | -0.26 | -0.72 | 36.26 | 36.35 | 35.91 | 465063 |
| 1733528400 | 36.3 | 0.11 | 0.30 | 36.36 | 36.42 | 36.18 | 658420 |
| 1733442000 | 36.19 | -0.71 | -1.92 | 36.74 | 36.75 | 36.08 | 443260 |
| 1733355600 | 36.9 | 0.08 | 0.22 | 36.75 | 37.055 | 36.69 | 614667 |
| 1733269200 | 36.82 | -0.14 | -0.38 | 37.1 | 37.13 | 36.61 | 365985 |
| 1733182800 | 36.96 | -0.01 | -0.03 | 37.06 | 37.06 | 36.575 | 688205 |
| 1732917840 | 36.97 | -0.13 | -0.35 | 37.395 | 37.57 | 36.92 | 375844 |
| 1732750800 | 37.1 | 0.23 | 0.62 | 37.195 | 37.49 | 37.07 | 446414 |
| 1732664400 | 36.87 | 0.2 | 0.55 | 36.625 | 36.94 | 36.495 | 779388 |
| 1732578000 | 36.67 | 0.18 | 0.49 | 36.7 | 36.94 | 36.26 | 901227 |
| 1732318800 | 36.49 | -0.18 | -0.49 | 37 | 37.01 | 36.3535 | 747084 |
| 1732232400 | 36.67 | 0.24 | 0.66 | 36.53 | 36.81 | 36.35 | 574527 |
| 1732146000 | 36.43 | -0.08 | -0.22 | 36.425 | 36.48 | 36.175 | 681593 |
| 1732059600 | 36.51 | 0.41 | 1.14 | 36.06 | 36.53 | 35.9 | 905505 |
| 1731973200 | 36.1 | 0.24 | 0.67 | 35.74 | 36.22 | 35.74 | 610908 |
| 1731714000 | 35.86 | 0.13 | 0.36 | 35.95 | 36.12 | 35.56 | 869974 |
| 1731627600 | 35.73 | 0.11 | 0.31 | 35.7 | 35.96 | 35.42 | 658193 |
| 1731541200 | 35.62 | -0.32 | -0.89 | 36.03 | 36.34 | 35.53 | 741078 |
| 1731454800 | 35.94 | -0.16 | -0.44 | 35.91 | 36.46 | 35.81 | 757034 |
| 1731368400 | 36.1 | 0.57 | 1.60 | 35.9 | 36.197 | 35.55 | 1168914 |
| 1731109200 | 35.53 | 0.08 | 0.23 | 35.5999 | 35.85 | 35.205 | 1433443 |
| 1731022800 | 35.45 | 1.65 | 4.88 | 33.99 | 35.83 | 33.935 | 1465857 |
| 1730936400 | 33.8 | 0.31 | 0.93 | 34.45 | 34.56 | 33.57 | 1480042 |
| 1730850000 | 33.49 | 0.05 | 0.15 | 33.15 | 33.64 | 33.15 | 630595 |
| 1730763600 | 33.439999 | 0.25 | 0.75 | 33.119999 | 33.68 | 33.08 | 451738 |
| 1730500800 | 33.189999 | -0.04 | -0.12 | 33.24 | 33.84 | 33.189999 | 804179 |
| 1730414400 | 33.229999 | -0.74 | -2.18 | 33.45 | 33.83 | 33.2 | 792849 |
| 1730328000 | 33.97 | 0.13 | 0.38 | 33.92 | 34.19 | 33.79 | 394975 |
| 1730241600 | 33.84 | 0.07 | 0.21 | 33.69 | 33.98 | 33.64 | 391581 |
| 1730155200 | 33.77 | 0.08 | 0.24 | 33.99 | 34.28 | 33.77 | 245362 |
| 1729896000 | 33.69 | -0.73 | -2.12 | 34.65 | 34.65 | 33.57 | 551783 |
| 1729809600 | 34.42 | 0.33 | 0.97 | 34.115 | 34.44 | 34.09 | 777300 |
| 1729723200 | 34.09 | 0.04 | 0.12 | 34.05 | 34.36 | 33.8901 | 355964 |
| 1729636800 | 34.05 | -0.1 | -0.29 | 34.03 | 34.28 | 33.9 | 471258 |
| 1729550400 | 34.15 | -0.55 | -1.59 | 34.58 | 34.625 | 34.02 | 514600 |
| 1729291200 | 34.7 | 0.25 | 0.73 | 34.53 | 34.81 | 34.4 | 340844 |
| 1729204800 | 34.45 | -0.02 | -0.06 | 34.395 | 34.63 | 34.18 | 499038 |
| 1729118400 | 34.47 | 0.41 | 1.20 | 34.18 | 34.56 | 33.97 | 502361 |
| 1729032000 | 34.06 | 0.42 | 1.25 | 33.78 | 34.54 | 33.68 | 704860 |
| 1728945600 | 33.64 | 0 | 0.00 | 33.59 | 33.81 | 33.43 | 359025 |
| 1728686400 | 33.64 | 0.11 | 0.33 | 33.81 | 34.13 | 33.62 | 496490 |
| 1728600000 | 33.53 | -0.17 | -0.50 | 33.615 | 33.72 | 33.22 | 875190 |
| 1728513600 | 33.7 | 0.22 | 0.66 | 33.45 | 33.85 | 33.369999 | 568223 |
| 1728427200 | 33.479999 | 0.23 | 0.69 | 33.4 | 33.63 | 33.275 | 1014206 |
| 1728340800 | 33.25 | -0.17 | -0.51 | 33.24 | 33.28 | 32.93 | 585174 |
| 1728081600 | 33.42 | 0.79 | 2.42 | 32.659999 | 33.43 | 32.43 | 498175 |
| 1727995200 | 32.63 | -0.03 | -0.09 | 32.5 | 32.71 | 32.39 | 425518 |
| 1727908800 | 32.659999 | -0.28 | -0.85 | 32.7 | 32.86 | 32.52 | 394300 |
| 1727822400 | 32.939999 | -0.24 | -0.72 | 33.1 | 33.2 | 32.64 | 511280 |
| 1727735520 | 33.18 | 0.18 | 0.55 | 33 | 33.255 | 32.65 | 855833 |
| 1727476800 | 33 | 0.45 | 1.38 | 32.75 | 33.24 | 32.6 | 780763 |
| 1727390400 | 32.549999 | 0.06 | 0.18 | 32.75 | 32.75 | 32.259999 | 982431 |
| 1727304000 | 32.49 | 0.05 | 0.15 | 32.45 | 32.63 | 32.259999 | 588060 |
| 1727217600 | 32.439999 | 0.23 | 0.71 | 32.049999 | 32.47 | 31.91 | 550948 |
| 1727131200 | 32.21 | 0.3 | 0.94 | 31.96 | 32.28 | 31.84 | 581171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
