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 | 1.88 | 5.08382909681 | 36.98 | 39.08 | 36.435 | 565577 | 37.47160066 | CS |
| 4 | 5.07 | 15.0044391832 | 33.79 | 39.08 | 33.45 | 483282 | 35.5593565 | CS |
| 12 | 0.99 | 2.61420649591 | 37.87 | 39.08 | 33.45 | 465041 | 36.01114248 | CS |
| 26 | 4.36 | 12.6376811594 | 34.5 | 39.08 | 31.91 | 522573 | 34.78857179 | CS |
| 52 | -0.79 | -1.99243379571 | 39.65 | 39.898 | 30.53 | 618307 | 34.83544314 | CS |
| 156 | -4.52 | -10.4195481789 | 43.38 | 46.9 | 30.53 | 562635 | 39.017732 | CS |
| 260 | -7.11 | -15.4666086578 | 45.97 | 53 | 30.53 | 506907 | 40.10678318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 38.86 | 0.86 | 2.26 | 38.07 | 39.08 | 38.0442 | 624414 |
| 1721774400 | 38 | 0.39 | 1.04 | 37.57 | 38.095 | 37.37 | 649871 |
| 1721688000 | 37.61 | 0.85 | 2.31 | 37.09 | 37.63 | 36.8 | 250080 |
| 1721428800 | 36.76 | -0.63 | -1.68 | 37.2 | 37.27 | 36.435 | 415952 |
| 1721342400 | 37.39 | 0.09 | 0.24 | 37.19 | 37.73 | 37.1451 | 508100 |
| 1721256000 | 37.3 | 0.42 | 1.14 | 37.24 | 37.82 | 37.21 | 691269 |
| 1721169600 | 36.88 | 1.09 | 3.05 | 36.07 | 36.9 | 36.035 | 469508 |
| 1721083200 | 35.79 | -0.26 | -0.72 | 35.88 | 36.08 | 35.715 | 403668 |
| 1720824000 | 36.05 | 0.36 | 1.01 | 35.92 | 36.46 | 35.92 | 457450 |
| 1720737600 | 35.69 | 1.38 | 4.02 | 34.77 | 35.76 | 34.72 | 412338 |
| 1720651200 | 34.31 | 0.41 | 1.21 | 34.07 | 34.32 | 33.95 | 325745 |
| 1720564800 | 33.9 | 0.33 | 0.98 | 33.57 | 34 | 33.45 | 537111 |
| 1720478400 | 33.57 | -0.19 | -0.56 | 33.84 | 34.005 | 33.509999 | 350090 |
| 1720219200 | 33.76 | -0.12 | -0.35 | 33.9 | 33.99 | 33.72 | 308267 |
| 1720040640 | 33.88 | -0.08 | -0.24 | 33.98 | 34.18 | 33.825 | 201201 |
| 1719960000 | 33.96 | -0.24 | -0.70 | 34.2 | 34.275 | 33.91 | 414561 |
| 1719873600 | 34.2 | -0.41 | -1.18 | 34.93 | 34.94 | 34.04 | 493303 |
| 1719614400 | 34.61 | 0.24 | 0.70 | 34.56 | 34.64 | 34.32 | 1067134 |
| 1719528000 | 34.37 | 0.49 | 1.45 | 33.95 | 34.44 | 33.87 | 679730 |
| 1719441600 | 33.88 | -0.12 | -0.35 | 33.79 | 34.1 | 33.67 | 815840 |
| 1719355200 | 34 | -0.48 | -1.39 | 34.44 | 34.7353 | 33.7 | 445232 |
| 1719268800 | 34.48 | 0.78 | 2.31 | 33.85 | 34.61 | 33.8 | 475042 |
| 1719009600 | 33.7 | -0.12 | -0.35 | 33.89 | 34.0299 | 33.58 | 1157931 |
| 1718923200 | 33.82 | -0.23 | -0.68 | 34.09 | 34.26 | 33.77 | 416736 |
| 1718750400 | 34.05 | -0.13 | -0.38 | 33.99 | 34.22 | 33.89 | 382586 |
| 1718664000 | 34.18 | -0.02 | -0.06 | 34.04 | 34.38 | 33.85 | 401848 |
| 1718404800 | 34.2 | -0.4 | -1.16 | 34.29 | 34.52 | 33.95 | 476880 |
| 1718318400 | 34.6 | -0.12 | -0.35 | 34.68 | 34.81 | 34.45 | 347594 |
| 1718232000 | 34.72 | -0.21 | -0.60 | 35.51 | 35.51 | 34.695 | 470517 |
| 1718145600 | 34.93 | -0.1 | -0.29 | 34.8 | 35.12 | 34.735 | 438127 |
| 1718059200 | 35.03 | -0.01 | -0.03 | 34.88 | 35.18 | 34.73 | 470818 |
| 1717800000 | 35.04 | -0.49 | -1.38 | 35.12 | 35.3 | 34.92 | 558763 |
| 1717713600 | 35.53 | -0.4 | -1.11 | 35.84 | 36.01 | 35.46 | 433773 |
| 1717627200 | 35.93 | -0.51 | -1.40 | 36.54 | 36.74 | 35.925 | 359245 |
| 1717540800 | 36.44 | -0.2 | -0.55 | 36.51 | 36.75 | 36.34 | 408824 |
| 1717454400 | 36.64 | -0.34 | -0.92 | 37.09 | 37.24 | 36.48 | 406811 |
| 1717195200 | 36.98 | 0.72 | 1.99 | 36.27 | 37.035 | 36.08 | 771263 |
| 1717108800 | 36.26 | 0.22 | 0.61 | 36.26 | 36.37 | 35.97 | 594115 |
| 1717022400 | 36.04 | -0.41 | -1.12 | 36.18 | 36.18 | 35.84 | 272971 |
| 1716936000 | 36.45 | -0.33 | -0.90 | 36.85 | 37.06 | 36.43 | 312070 |
| 1716590400 | 36.78 | 0.07 | 0.19 | 36.98 | 36.98 | 36.6 | 255886 |
| 1716504000 | 36.71 | -0.85 | -2.26 | 37.46 | 37.49 | 36.48 | 434491 |
| 1716417600 | 37.56 | -0.74 | -1.93 | 37.62 | 37.88 | 37.4 | 424474 |
| 1716331200 | 38.3 | -0.02 | -0.05 | 38.32 | 38.505 | 38.12 | 354751 |
| 1716244800 | 38.32 | -0.06 | -0.16 | 38.33 | 38.59 | 38.21 | 430150 |
| 1715985600 | 38.38 | -0.06 | -0.16 | 38.52 | 38.6 | 38.27 | 358678 |
| 1715899200 | 38.44 | 0.24 | 0.63 | 38.2 | 38.55 | 38.07 | 441023 |
| 1715812800 | 38.2 | -0.05 | -0.13 | 38.59 | 38.59 | 38.0557 | 450834 |
| 1715726400 | 38.25 | -0.01 | -0.03 | 38.64 | 38.69 | 38.07 | 403911 |
| 1715640000 | 38.26 | -0.16 | -0.42 | 38.56 | 38.9099 | 38.24 | 407589 |
| 1715380800 | 38.42 | 0.23 | 0.60 | 38.24 | 38.45 | 37.91 | 306621 |
| 1715294400 | 38.19 | 0.58 | 1.54 | 37.67 | 38.305 | 37.5 | 421803 |
| 1715208000 | 37.61 | -0.14 | -0.37 | 37.52 | 37.82 | 37.45 | 424849 |
| 1715121600 | 37.75 | 0.37 | 0.99 | 37.53 | 37.835 | 37.25 | 435001 |
| 1715035200 | 37.38 | 0.08 | 0.21 | 37.5 | 37.78 | 37.25 | 373572 |
| 1714776000 | 37.3 | 0.51 | 1.39 | 37.96 | 37.96 | 37.11 | 514262 |
| 1714689600 | 36.79 | 0.15 | 0.41 | 36.69 | 36.91 | 36.3 | 478072 |
| 1714603200 | 36.64 | 0.66 | 1.83 | 37.87 | 38.63 | 36.32 | 809695 |
| 1714516800 | 35.98 | 0.26 | 0.73 | 35.61 | 36.09 | 35.32 | 668645 |
| 1714430400 | 35.72 | 0.17 | 0.48 | 35.75 | 36.115 | 35.61 | 518273 |
| 1714171200 | 35.55 | -0.03 | -0.08 | 35.63 | 35.795 | 35.51 | 475633 |
| 1714084800 | 35.58 | -0.21 | -0.59 | 35.64 | 35.82 | 35.44 | 397301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
