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 | 2.08 | 6.13569321534 | 33.9 | 35.99 | 33.5391 | 476405 | 34.68488811 | CS |
| 4 | 4.83 | 15.5056179775 | 31.15 | 35.99 | 31.03 | 507726 | 33.94968266 | CS |
| 12 | 4.75 | 15.2097342299 | 31.23 | 37.04 | 29.6601 | 545509 | 33.13522787 | CS |
| 26 | 8.48 | 30.8363636364 | 27.5 | 37.04 | 25.89 | 586600 | 31.04081199 | CS |
| 52 | 13.73 | 61.7078651685 | 22.25 | 37.04 | 20.04 | 520695 | 28.58762716 | CS |
| 156 | 7.38 | 25.8041958042 | 28.6 | 37.04 | 20.04 | 571622 | 27.26691788 | CS |
| 260 | 18.99 | 111.771630371 | 16.99 | 37.04 | 14.53 | 752237 | 24.78753794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 35.98 | 0.52 | 1.47 | 35.57 | 36.7 | 35.57 | 602252 |
| 1728600000 | 35.46 | 0.35 | 1.00 | 35.16 | 35.65 | 34.75 | 468981 |
| 1728513600 | 35.11 | 0.88 | 2.57 | 34.08 | 35.27 | 34.08 | 678218 |
| 1728427200 | 34.23 | 0.07 | 0.20 | 33.86 | 34.26 | 33.765 | 572127 |
| 1728340800 | 34.16 | 0.17 | 0.50 | 33.78 | 34.435 | 33.78 | 405432 |
| 1728081600 | 33.99 | 0.66 | 1.98 | 33.9 | 34 | 33.539099 | 257266 |
| 1727995200 | 33.33 | -0.49 | -1.45 | 33.509999 | 33.509999 | 32.89 | 292659 |
| 1727908800 | 33.82 | -0.17 | -0.50 | 33.74 | 34.12 | 33.565 | 341782 |
| 1727822400 | 33.99 | -0.85 | -2.44 | 34.65 | 34.735 | 33.73 | 431230 |
| 1727735520 | 34.84 | 0.47 | 1.37 | 34.06 | 34.97 | 34.025 | 519789 |
| 1727476800 | 34.37 | 0.43 | 1.27 | 34.29 | 34.74 | 34.09 | 454518 |
| 1727390400 | 33.94 | -0.11 | -0.32 | 34.4 | 34.73 | 33.94 | 388844 |
| 1727304000 | 34.05 | -0.14 | -0.41 | 34.25 | 34.45 | 33.91 | 412850 |
| 1727217600 | 34.19 | 0.19 | 0.56 | 34.2 | 34.29 | 33.8 | 305067 |
| 1727131200 | 34 | -0.2 | -0.58 | 34.33 | 34.5 | 33.93 | 362839 |
| 1726872000 | 34.2 | 0.07 | 0.21 | 34.04 | 34.645 | 33.715 | 1582223 |
| 1726785600 | 34.13 | 0.93 | 2.80 | 33.61 | 34.14 | 33.159999 | 551315 |
| 1726699200 | 33.2 | 0.07 | 0.21 | 33.17 | 33.97 | 32.57 | 557617 |
| 1726612800 | 33.13 | 0.61 | 1.88 | 32.869999 | 33.439999 | 32.67 | 477550 |
| 1726526400 | 32.52 | 0.62 | 1.94 | 32.119999 | 32.58 | 31.98 | 372228 |
| 1726267200 | 31.9 | 1.13 | 3.67 | 31.15 | 32 | 31.03 | 721990 |
| 1726180800 | 30.77 | 0.26 | 0.85 | 30.94 | 31.015 | 30.46 | 556081 |
| 1726094400 | 30.51 | -0.1 | -0.33 | 30.36 | 30.7 | 29.6601 | 430018 |
| 1726008000 | 30.61 | 0.06 | 0.20 | 30.38 | 30.64 | 30.12 | 395553 |
| 1725921600 | 30.55 | -0.5 | -1.61 | 30.8 | 30.917 | 30.43 | 523288 |
| 1725662400 | 31.05 | -1.37 | -4.23 | 32.485 | 32.61 | 30.78 | 546693 |
| 1725576000 | 32.42 | 0.33 | 1.03 | 32.189999 | 32.47 | 31.59 | 435904 |
| 1725489600 | 32.09 | -0.05 | -0.16 | 31.96 | 32.265 | 31.79 | 394674 |
| 1725403200 | 32.14 | -0.87 | -2.64 | 32.799999 | 32.86 | 31.8201 | 588452 |
| 1725057600 | 33.009999 | 0.14 | 0.43 | 32.729999 | 33.02 | 32.43 | 407489 |
| 1724971200 | 32.869999 | 0.18 | 0.55 | 32.799999 | 33.1997 | 32.534999 | 606086 |
| 1724884800 | 32.689999 | 0.41 | 1.27 | 32.17 | 32.83 | 32.17 | 635487 |
| 1724798400 | 32.28 | -0.17 | -0.52 | 32.36 | 32.509999 | 32.14 | 412283 |
| 1724712000 | 32.45 | -0.04 | -0.12 | 32.869999 | 32.915 | 32.369999 | 363402 |
| 1724452800 | 32.49 | 0.55 | 1.72 | 32.2 | 32.75 | 31.87 | 614362 |
| 1724366400 | 31.94 | -0.23 | -0.71 | 32.299999 | 32.299999 | 31.85 | 369023 |
| 1724280000 | 32.17 | 0.21 | 0.66 | 32.11 | 32.27 | 31.85 | 327877 |
| 1724193600 | 31.96 | -0.72 | -2.20 | 32.509999 | 32.619999 | 31.82 | 237848 |
| 1724107200 | 32.68 | 0.34 | 1.05 | 32.35 | 32.7 | 32.159999 | 361764 |
| 1723848000 | 32.34 | 0.14 | 0.43 | 32.21 | 32.475 | 31.96 | 443152 |
| 1723761600 | 32.2 | 0.13 | 0.41 | 32.759999 | 32.85 | 32.14 | 615085 |
| 1723675200 | 32.07 | -0.03 | -0.09 | 32.25 | 32.25 | 31.71 | 293457 |
| 1723588800 | 32.1 | 0.26 | 0.82 | 32.025 | 32.259999 | 31.53 | 443273 |
| 1723502400 | 31.84 | -1.07 | -3.25 | 32.86 | 32.9099 | 31.735 | 454561 |
| 1723243200 | 32.909999 | 0.07 | 0.21 | 32.83 | 33.134999 | 32.369999 | 557879 |
| 1723156800 | 32.84 | 0.1 | 0.31 | 33.22 | 33.62 | 32.5 | 1119742 |
| 1723070400 | 32.74 | -0.83 | -2.47 | 33.96 | 33.96 | 32.689999 | 665104 |
| 1722984000 | 33.57 | 0.1 | 0.30 | 33.43 | 34.395 | 33.185 | 679598 |
| 1722897600 | 33.47 | -0.5 | -1.47 | 32.119999 | 34.11 | 31.76 | 975275 |
| 1722638400 | 33.97 | -2.53 | -6.93 | 34.67 | 34.67 | 32.585 | 1060984 |
| 1722552000 | 36.5 | 3.44 | 10.41 | 35 | 37.04 | 34.76 | 1675371 |
| 1722465600 | 33.06 | 0.22 | 0.67 | 33.02 | 33.68 | 32.54 | 536120 |
| 1722379200 | 32.84 | 0.1 | 0.31 | 32.979999 | 33.45 | 32.71 | 361019 |
| 1722292800 | 32.74 | -0.58 | -1.74 | 33.35 | 33.38 | 32.5 | 413488 |
| 1722033600 | 33.32 | 0.04 | 0.12 | 33.92 | 34.24 | 33.119999 | 491044 |
| 1721947200 | 33.28 | 1.02 | 3.16 | 32.46 | 33.68 | 32.46 | 715575 |
| 1721860800 | 32.259999 | -0.37 | -1.13 | 32.64 | 33.7 | 32.08 | 873899 |
| 1721774400 | 32.63 | 1.01 | 3.19 | 31.37 | 32.729999 | 31.28 | 857378 |
| 1721688000 | 31.62 | 0.75 | 2.43 | 30.98 | 31.7 | 30.55 | 249907 |
| 1721428800 | 30.87 | -0.38 | -1.22 | 31.23 | 31.47 | 30.8014 | 342284 |
| 1721342400 | 31.25 | -0.01 | -0.03 | 31.01 | 31.89 | 30.962 | 496552 |
| 1721256000 | 31.26 | -0.12 | -0.38 | 31.5 | 31.85 | 31.04 | 433329 |
| 1721169600 | 31.38 | 1.33 | 4.43 | 30.31 | 31.43 | 30.215 | 595333 |
| 1721083200 | 30.05 | 0.54 | 1.83 | 29.49 | 30.35 | 29.4 | 743365 |
| 1720824000 | 29.51 | -0.11 | -0.37 | 29.94 | 29.94 | 29.49 | 610852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
