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 | -0.53 | -1.55882352941 | 34 | 35.41 | 33.25 | 15792 | 34.28311064 | CS |
| 4 | -0.5 | -1.47188695908 | 33.97 | 35.41 | 32.93 | 15585 | 34.03011313 | CS |
| 12 | -2.96 | -8.1251715619 | 36.43 | 41 | 32.93 | 11365 | 35.32996312 | CS |
| 26 | -1.68 | -4.77951635846 | 35.15 | 41 | 32.93 | 7961 | 35.60905182 | CS |
| 52 | -3.74 | -10.0510615426 | 37.21 | 41 | 30.77 | 8720 | 35.84666648 | CS |
| 156 | -20.26 | -37.7070537875 | 53.73 | 56.75 | 30.77 | 10789 | 42.46134003 | CS |
| 260 | -1.79 | -5.07657402155 | 35.26 | 60 | 24.19 | 13864 | 43.88808733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 33.47 | 0.16 | 0.48 | 33.71 | 33.75 | 33.25 | 6657 |
| 1741300800 | 33.31 | -0.44 | -1.30 | 33.75 | 33.79 | 33.31 | 7171 |
| 1741214400 | 33.75 | -1.1 | -3.16 | 35.08 | 35.41 | 33.25 | 18650 |
| 1741128000 | 34.85 | 0.25 | 0.72 | 34.31 | 35 | 34.27 | 13392 |
| 1741041600 | 34.6 | 1.06 | 3.16 | 33.49 | 34.73 | 33.49 | 36664 |
| 1740782400 | 33.54 | 0.14 | 0.42 | 34 | 34 | 33.4 | 3081 |
| 1740696000 | 33.4 | -0.33 | -0.98 | 33.74 | 33.74 | 33.4 | 54353 |
| 1740609600 | 33.73 | -0.27 | -0.79 | 34 | 34.26 | 33.73 | 7129 |
| 1740523200 | 34 | 0.6 | 1.80 | 33.27 | 34.01 | 33.25 | 3027 |
| 1740436800 | 33.4 | -0.81 | -2.37 | 33.91 | 33.91 | 33.4 | 1626 |
| 1740177600 | 34.21 | 0.41 | 1.21 | 33.259999 | 34.21 | 33.259999 | 9889 |
| 1740091200 | 33.8 | -0.13 | -0.38 | 34.83 | 34.83 | 33.8 | 47292 |
| 1740004800 | 33.93 | 0.23 | 0.68 | 33.96 | 34.25 | 33.25 | 15328 |
| 1739918400 | 33.7 | -0.58 | -1.69 | 33.73 | 34.28 | 33.7 | 3753 |
| 1739572800 | 34.28 | 0.1 | 0.29 | 33.39 | 34.28 | 33.39 | 2860 |
| 1739486400 | 34.18 | -0.11 | -0.32 | 34.25 | 34.25 | 32.93 | 9466 |
| 1739400000 | 34.29 | -0.21 | -0.61 | 34.67 | 34.67 | 34.19 | 4793 |
| 1739313600 | 34.5 | 0.25 | 0.73 | 34.45 | 34.73 | 34.14 | 4872 |
| 1739227200 | 34.25 | -0.25 | -0.72 | 34.53 | 34.6 | 34.25 | 4237 |
| 1738968000 | 34.5 | 0.5 | 1.47 | 33.97 | 34.5 | 33.95 | 48532 |
| 1738881600 | 34 | 0.85 | 2.56 | 33.64 | 34.78 | 33.64 | 10680 |
| 1738795200 | 33.15 | -0.29 | -0.87 | 33.49 | 33.82 | 33.15 | 6038 |
| 1738708800 | 33.439999 | -0.78 | -2.28 | 34.22 | 34.6 | 33.439999 | 17261 |
| 1738622400 | 34.22 | -0.24 | -0.70 | 34.45 | 34.74 | 34.22 | 5796 |
| 1738363200 | 34.46 | -1.04 | -2.93 | 35.52 | 35.52 | 34.46 | 3494 |
| 1738276800 | 35.5 | -0.26 | -0.73 | 35.4 | 36.12 | 35.4 | 6808 |
| 1738190400 | 35.76 | -0.74 | -2.03 | 36.2 | 36.34 | 35.75 | 7348 |
| 1738104000 | 36.5 | 0.22 | 0.61 | 36.5 | 36.99 | 36.24 | 8058 |
| 1738017600 | 36.28 | 1.13 | 3.21 | 39.99 | 39.99 | 36.28 | 17872 |
| 1737758400 | 35.15 | -0.75 | -2.09 | 36.4 | 36.53 | 35.15 | 3855 |
| 1737672000 | 35.9 | 0.19 | 0.53 | 35.68 | 36.5 | 35.35 | 6013 |
| 1737585600 | 35.71 | 1.36 | 3.96 | 34.45 | 36.2 | 34.14 | 76248 |
| 1737499200 | 34.35 | -0.15 | -0.43 | 33.56 | 35.15 | 33.2 | 16933 |
| 1737412800 | 34.5 | -0.02 | -0.06 | 34.22 | 34.74 | 34.22 | 1270 |
| 1737153600 | 34.52 | -0.27 | -0.78 | 35.06 | 35.06 | 34.52 | 900 |
| 1737067200 | 34.79 | -0.21 | -0.60 | 35 | 35 | 34.49 | 3989 |
| 1736980800 | 35 | -0.34 | -0.96 | 36.12 | 36.12 | 35 | 2421 |
| 1736894400 | 35.34 | 1.07 | 3.12 | 34.38 | 35.34 | 34.38 | 4159 |
| 1736808000 | 34.27 | -2.03 | -5.59 | 36 | 36 | 34.27 | 4715 |
| 1736548800 | 36.3 | 0.09 | 0.25 | 36.01 | 36.3 | 36 | 4485 |
| 1736462400 | 36.21 | -0.74 | -2.00 | 36.18 | 36.41 | 36 | 3824 |
| 1736376000 | 36.95 | -1.05 | -2.76 | 38 | 38 | 35.46 | 6046 |
| 1736289600 | 38 | -1 | -2.56 | 39 | 39.19 | 37.19 | 13206 |
| 1736203200 | 39 | -1 | -2.50 | 39.99 | 39.99 | 39 | 10477 |
| 1735944000 | 40 | -1 | -2.44 | 40.47 | 40.47 | 37.66 | 25382 |
| 1735857600 | 41 | 1.75 | 4.46 | 39.1 | 41 | 38.95 | 16031 |
| 1735684800 | 39.25 | 0.91 | 2.37 | 38.96 | 39.25 | 38.9 | 3004 |
| 1735598400 | 38.34 | -0.11 | -0.29 | 38.41 | 39.26 | 38.34 | 6197 |
| 1735339200 | 38.45 | 0.35 | 0.92 | 38.49 | 38.49 | 37.98 | 1789 |
| 1735069200 | 38.1 | 0.4 | 1.06 | 37.71 | 38.1 | 37.71 | 2487 |
| 1734993600 | 37.7 | 0.2 | 0.53 | 37.49 | 37.89 | 37.49 | 7259 |
| 1734734400 | 37.5 | 0.03 | 0.08 | 36.54 | 37.59 | 36.54 | 4304 |
| 1734648000 | 37.47 | 0.72 | 1.96 | 36.8 | 37.47 | 36.8 | 6982 |
| 1734561600 | 36.75 | -0.14 | -0.38 | 36.88 | 36.9 | 36.67 | 3181 |
| 1734475200 | 36.89 | 0.32 | 0.88 | 36.48 | 36.89 | 36.48 | 6735 |
| 1734388800 | 36.57 | 0.11 | 0.30 | 36.36 | 36.57 | 36.3 | 10358 |
| 1734129600 | 36.46 | 0.08 | 0.22 | 36.43 | 36.54 | 36.43 | 4699 |
| 1734043200 | 36.38 | 0.38 | 1.06 | 36.2 | 36.44 | 36.15 | 15314 |
| 1733956800 | 36 | -0.45 | -1.23 | 36.04 | 36.19 | 36 | 3979 |
| 1733870400 | 36.45 | 0.18 | 0.50 | 36.26 | 36.45 | 35.92 | 3568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
