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 | -0.02 | -0.0572246065808 | 34.95 | 34.97 | 34.89 | 254132 | 34.93562871 | CS |
| 4 | 0.05 | 0.143348623853 | 34.88 | 35.07 | 34.68 | 229851 | 34.86939333 | CS |
| 12 | 8.81 | 33.7289433384 | 26.12 | 35.24 | 25.1 | 196162 | 34.49729871 | CS |
| 26 | 5.59 | 19.0524880709 | 29.34 | 35.24 | 24.7 | 118590 | 32.54718241 | CS |
| 52 | 11.75 | 50.6902502157 | 23.18 | 35.24 | 21.31 | 94164 | 29.95940921 | CS |
| 156 | -2.23 | -6.00107642626 | 37.16 | 41.97 | 19.7 | 89885 | 28.4453294 | CS |
| 260 | 13.04 | 59.5705801736 | 21.89 | 41.97 | 7.75 | 105808 | 25.0393188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 34.93 | -0.02 | -0.06 | 34.95 | 34.96 | 34.9 | 211005 |
| 1726868400 | 34.95 | -0.01 | -0.03 | 34.92 | 34.97 | 34.92 | 87662 |
| 1726782000 | 34.96 | 0.07 | 0.20 | 34.95 | 34.96 | 34.91 | 435093 |
| 1726695600 | 34.89 | -0.05 | -0.14 | 34.94 | 34.95 | 34.89 | 242894 |
| 1726609200 | 34.94 | 0.02 | 0.06 | 34.96 | 34.96 | 34.92 | 355599 |
| 1726522800 | 34.92 | 0.02 | 0.06 | 34.95 | 34.95 | 34.89 | 149410 |
| 1726263600 | 34.9 | 0 | 0.00 | 34.93 | 34.96 | 34.88 | 175481 |
| 1726177200 | 34.9 | 0.02 | 0.06 | 34.94 | 34.94 | 34.86 | 75972 |
| 1726090800 | 34.88 | -0.05 | -0.14 | 34.9 | 34.94 | 34.87 | 55314 |
| 1726004400 | 34.93 | 0.04 | 0.11 | 34.93 | 34.94 | 34.84 | 166787 |
| 1725918000 | 34.89 | 0.03 | 0.09 | 34.9 | 34.94 | 34.85 | 227039 |
| 1725658800 | 34.86 | -0.04 | -0.11 | 34.84 | 34.91 | 34.84 | 45320 |
| 1725572400 | 34.9 | 0.06 | 0.17 | 34.84 | 34.9 | 34.83 | 287602 |
| 1725486000 | 34.84 | 0.03 | 0.09 | 34.81 | 34.87 | 34.8 | 205157 |
| 1725399600 | 34.81 | 0 | 0.00 | 34.92 | 34.92 | 34.78 | 122090 |
| 1725054000 | 34.81 | 0.05 | 0.14 | 34.89 | 35.07 | 34.68 | 1145782 |
| 1724967600 | 34.76 | -0.02 | -0.06 | 34.92 | 34.92 | 34.76 | 166795 |
| 1724881200 | 34.78 | -0.01 | -0.03 | 34.84 | 34.85 | 34.76 | 68073 |
| 1724794800 | 34.79 | -0.22 | -0.63 | 34.88 | 34.9 | 34.78 | 125252 |
| 1724708400 | 35.01 | 0 | 0.00 | 35.01 | 35.01 | 35.01 | 0 |
| 1724449200 | 35.01 | 0 | 0.00 | 35.05 | 35.08 | 35 | 108818 |
| 1724362800 | 35.01 | 0.01 | 0.03 | 35.03 | 35.07 | 35 | 101809 |
| 1724276400 | 35 | -0.02 | -0.06 | 35.04 | 35.17 | 34.99 | 116309 |
| 1724190000 | 35.02 | 0.05 | 0.14 | 35.07 | 35.07 | 34.97 | 35266 |
| 1724103600 | 34.97 | -0.07 | -0.20 | 35.1 | 35.1 | 34.95 | 198264 |
| 1723844400 | 35.04 | -0.02 | -0.06 | 35 | 35.05 | 34.96 | 138420 |
| 1723758000 | 35.06 | 0.05 | 0.14 | 35.02 | 35.24 | 34.95 | 76189 |
| 1723671600 | 35.01 | 0.1 | 0.29 | 34.98 | 35.01 | 34.91 | 55817 |
| 1723585200 | 34.91 | -0.02 | -0.06 | 34.9 | 35 | 34.86 | 111403 |
| 1723498800 | 34.93 | -0.04 | -0.11 | 34.95 | 35 | 34.89 | 109029 |
| 1723239600 | 34.97 | 0.13 | 0.37 | 34.81 | 34.97 | 34.81 | 177721 |
| 1723153200 | 34.84 | 0.07 | 0.20 | 34.78 | 34.9 | 34.78 | 130662 |
| 1723066800 | 34.77 | -0.08 | -0.23 | 34.87 | 34.89 | 34.77 | 494126 |
| 1722980400 | 34.85 | -0.07 | -0.20 | 34.85 | 35 | 34.81 | 198466 |
| 1722634800 | 34.92 | 0 | 0.00 | 34.85 | 34.97 | 34.85 | 163472 |
| 1722548400 | 34.92 | -0.1 | -0.29 | 34.95 | 35.03 | 34.86 | 197432 |
| 1722462000 | 35.02 | 0.02 | 0.06 | 34.96 | 35.2 | 34.9 | 222624 |
| 1722375600 | 35 | -0.08 | -0.23 | 35 | 35.08 | 34.98 | 167905 |
| 1722289200 | 35.08 | 0.06 | 0.17 | 34.94 | 35.13 | 34.9 | 203256 |
| 1722030000 | 35.02 | 0.15 | 0.43 | 34.82 | 35.11 | 34.82 | 283232 |
| 1721943600 | 34.87 | -0.01 | -0.03 | 34.86 | 35.02 | 34.73 | 235753 |
| 1721857200 | 34.88 | 0.07 | 0.20 | 34.75 | 35.08 | 34.75 | 571416 |
| 1721770800 | 34.81 | 0.14 | 0.40 | 34.66 | 34.89 | 34.66 | 866507 |
| 1721684400 | 34.67 | 6.65 | 23.73 | 34.65 | 35.16 | 34.64 | 1228264 |
| 1721425200 | 28.02 | 0 | 0.00 | 28.02 | 28.02 | 28.02 | 0 |
| 1721338800 | 28.02 | 0.77 | 2.83 | 27.29 | 28.02 | 27.2 | 72455 |
| 1721252400 | 27.25 | 0.05 | 0.18 | 27.36 | 27.6 | 27.16 | 33983 |
| 1721166000 | 27.2 | 1.11 | 4.25 | 25.8 | 27.28 | 25.79 | 23388 |
| 1721079600 | 26.09 | -0.29 | -1.10 | 26.5 | 26.65 | 25.94 | 21057 |
| 1720820400 | 26.38 | 0.87 | 3.41 | 25.68 | 26.41 | 25.63 | 28285 |
| 1720734000 | 25.51 | 0.17 | 0.67 | 25.49 | 25.61 | 25.42 | 53418 |
| 1720647600 | 25.34 | 0.1 | 0.40 | 25.41 | 25.54 | 25.1 | 51507 |
| 1720561200 | 25.24 | -0.35 | -1.37 | 25.63 | 25.63 | 25.23 | 35354 |
| 1720474800 | 25.59 | 0.21 | 0.83 | 25.6 | 25.91 | 25.45 | 26585 |
| 1720215600 | 25.38 | -0.51 | -1.97 | 26.09 | 26.09 | 25.32 | 31752 |
| 1720129200 | 25.89 | 0.14 | 0.54 | 25.75 | 25.93 | 25.7 | 19540 |
| 1720042800 | 25.75 | -0.22 | -0.85 | 25.99 | 26.02 | 25.74 | 21896 |
| 1719956400 | 25.97 | -0.11 | -0.42 | 26.12 | 26.14 | 25.85 | 40210 |
| 1719610800 | 26.08 | 0.13 | 0.50 | 26.34 | 26.7 | 25.93 | 40627 |
| 1719524400 | 25.95 | 0.41 | 1.61 | 25.54 | 25.99 | 25.43 | 49516 |
| 1719438000 | 25.54 | -0.58 | -2.22 | 25.95 | 26.15 | 25.32 | 91014 |
| 1719351600 | 26.12 | -0.45 | -1.69 | 26.38 | 26.64 | 26.1 | 25240 |
| 1719265200 | 26.57 | 0.52 | 2.00 | 26.17 | 26.67 | 26.17 | 20632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
