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 | 1.13 | 3.22580645161 | 35.03 | 36.19 | 33.62 | 1082493 | 34.92448337 | CS |
| 4 | 2.15 | 6.32167009703 | 34.01 | 39.17 | 33.17 | 913114 | 35.70151719 | CS |
| 12 | 2.79 | 8.36080311657 | 33.37 | 39.17 | 32.56 | 746621 | 35.02959155 | CS |
| 26 | 12.23 | 51.1073965733 | 23.93 | 39.17 | 23.76 | 770761 | 31.21862556 | CS |
| 52 | 9.56 | 35.9398496241 | 26.6 | 39.17 | 22.28 | 679675 | 28.82165754 | CS |
| 156 | 2.51 | 7.45913818722 | 33.65 | 39.17 | 20.9 | 638508 | 28.83000529 | CS |
| 260 | 3.51 | 10.7503828484 | 32.65 | 42.43 | 14.26 | 707509 | 28.95212781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 36.16 | 1.19 | 3.40 | 35.43 | 36.19 | 34.94 | 814130 |
| 1741300800 | 34.97 | -0.4 | -1.13 | 34.89 | 35.32 | 34.51 | 996844 |
| 1741214400 | 35.37 | 0.81 | 2.34 | 34.68 | 35.43 | 34.46 | 748090 |
| 1741128000 | 34.56 | 0.36 | 1.05 | 33.79 | 34.98 | 33.62 | 688703 |
| 1741041600 | 34.2 | -0.91 | -2.59 | 35.18 | 35.35 | 34.05 | 747539 |
| 1740782400 | 35.11 | 0.07 | 0.20 | 35.03 | 35.22 | 34.55 | 2231287 |
| 1740696000 | 35.04 | -0.46 | -1.30 | 35.59 | 35.65 | 34.93 | 899434 |
| 1740609600 | 35.5 | -0.32 | -0.89 | 35.74 | 35.98 | 35.23 | 509554 |
| 1740523200 | 35.82 | 0.32 | 0.90 | 35.36 | 36.13 | 35.3 | 631676 |
| 1740436800 | 35.5 | 0.54 | 1.54 | 34.9 | 35.76 | 34.63 | 819152 |
| 1740177600 | 34.96 | -1.16 | -3.21 | 36.23 | 36.23 | 34.92 | 711785 |
| 1740091200 | 36.12 | -0.76 | -2.06 | 36.31 | 36.56 | 35.96 | 1040887 |
| 1740004800 | 36.88 | -1.05 | -2.77 | 37.67 | 37.74 | 36.64 | 881077 |
| 1739918400 | 37.93 | -0.06 | -0.16 | 37.96 | 38.2 | 37.1 | 1463272 |
| 1739572800 | 37.99 | 4.62 | 13.84 | 35.53 | 39.17 | 35.49 | 2389539 |
| 1739486400 | 33.369999 | -0.26 | -0.77 | 33.65 | 33.85 | 33.17 | 366080 |
| 1739400000 | 33.63 | -0.35 | -1.03 | 33.479999 | 34.02 | 33.439999 | 671574 |
| 1739313600 | 33.98 | -0.48 | -1.39 | 34.27 | 34.5 | 33.94 | 663979 |
| 1739227200 | 34.46 | 0.45 | 1.32 | 34.08 | 34.74 | 33.98 | 464729 |
| 1738968000 | 34.01 | 0.01 | 0.03 | 34.01 | 34.2 | 33.87 | 423957 |
| 1738881600 | 34 | 0.07 | 0.21 | 33.98 | 34.17 | 33.58 | 407972 |
| 1738795200 | 33.93 | 0.57 | 1.71 | 33.6 | 33.99 | 33.22 | 407280 |
| 1738708800 | 33.36 | -0.26 | -0.77 | 33.73 | 33.78 | 33.34 | 500932 |
| 1738622400 | 33.62 | -0.65 | -1.90 | 32.85 | 34.09 | 32.68 | 889672 |
| 1738363200 | 34.27 | -1.03 | -2.92 | 35.14 | 35.3 | 34.18 | 1137639 |
| 1738276800 | 35.3 | 0.32 | 0.91 | 35.04 | 35.57 | 35 | 595497 |
| 1738190400 | 34.98 | -0.02 | -0.06 | 34.89 | 35.2 | 34.72 | 477440 |
| 1738104000 | 35 | 0.08 | 0.23 | 34.81 | 35.06 | 34.48 | 571312 |
| 1738017600 | 34.92 | 0.04 | 0.11 | 34.6 | 34.97 | 34.56 | 564056 |
| 1737758400 | 34.88 | -0.15 | -0.43 | 34.92 | 35 | 34.59 | 693015 |
| 1737672000 | 35.03 | 0.23 | 0.66 | 34.84 | 35.27 | 34.72 | 571654 |
| 1737585600 | 34.8 | -0.58 | -1.64 | 34.92 | 34.98 | 33.8 | 693868 |
| 1737499200 | 35.38 | 0.57 | 1.64 | 34.94 | 35.45 | 34.74 | 396649 |
| 1737412800 | 34.81 | -0.11 | -0.32 | 34.84 | 35.05 | 34.46 | 150007 |
| 1737153600 | 34.92 | 0.29 | 0.84 | 34.7 | 35.15 | 34.54 | 821516 |
| 1737067200 | 34.63 | 0.16 | 0.46 | 34.51 | 34.77 | 34.26 | 448767 |
| 1736980800 | 34.47 | 0.63 | 1.86 | 34.2 | 34.83 | 34.02 | 638717 |
| 1736894400 | 33.84 | -0.03 | -0.09 | 33.86 | 34.2 | 33.63 | 745750 |
| 1736808000 | 33.87 | -0.39 | -1.14 | 33.95 | 34.33 | 33.73 | 473575 |
| 1736548800 | 34.26 | 0.23 | 0.68 | 33.87 | 34.4 | 33.6 | 773959 |
| 1736462400 | 34.03 | 0.03 | 0.09 | 33.87 | 34.07 | 33.82 | 166903 |
| 1736376000 | 34 | -0.12 | -0.35 | 33.86 | 34.07 | 33.68 | 529780 |
| 1736289600 | 34.12 | 0.13 | 0.38 | 34 | 34.39 | 33.97 | 530299 |
| 1736203200 | 33.99 | -1.2 | -3.41 | 34.79 | 34.89 | 33.98 | 763322 |
| 1735944000 | 35.19 | 0.1 | 0.28 | 35.25 | 35.4 | 35.12 | 372019 |
| 1735857600 | 35.09 | -1.41 | -3.86 | 36.6 | 36.66 | 34.68 | 874954 |
| 1735684800 | 36.5 | 0.11 | 0.30 | 36.43 | 36.68 | 36.17 | 1040656 |
| 1735598400 | 36.39 | -0.13 | -0.36 | 36.24 | 36.68 | 35.97 | 915389 |
| 1735339200 | 36.52 | 0.79 | 2.21 | 35.86 | 36.53 | 35.84 | 939091 |
| 1735069200 | 35.73 | 0.41 | 1.16 | 35.25 | 35.75 | 35.17 | 336556 |
| 1734993600 | 35.32 | 1.14 | 3.34 | 34.09 | 35.35 | 34.09 | 544291 |
| 1734734400 | 34.18 | 1.32 | 4.02 | 32.72 | 34.49 | 32.689999 | 1778378 |
| 1734648000 | 32.86 | 0.09 | 0.27 | 32.9 | 33.14 | 32.56 | 633092 |
| 1734561600 | 32.77 | -0.96 | -2.85 | 33.66 | 34.06 | 32.64 | 549464 |
| 1734475200 | 33.73 | 0.19 | 0.57 | 33.28 | 34.13 | 33.28 | 1556725 |
| 1734388800 | 33.54 | 0.36 | 1.08 | 33 | 33.65 | 33 | 484570 |
| 1734129600 | 33.18 | -0.19 | -0.57 | 33.369999 | 33.4 | 33.009999 | 486839 |
| 1734043200 | 33.369999 | 0.03 | 0.09 | 33.34 | 33.49 | 33.1 | 479258 |
| 1733956800 | 33.34 | 0.27 | 0.82 | 33.17 | 33.47 | 33.119999 | 788854 |
| 1733870400 | 33.07 | 0.09 | 0.27 | 32.99 | 33.25 | 32.9 | 556596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
