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 | 2.05 | 5.32467532468 | 38.5 | 40.78 | 38.36 | 872266 | 39.64123828 | SP |
| 4 | 2.01 | 5.21536066424 | 38.54 | 40.78 | 36.59 | 1069922 | 38.39890083 | SP |
| 12 | 3.48 | 9.38764499595 | 37.07 | 40.78 | 35.72 | 1159964 | 38.09060594 | SP |
| 26 | 1.95 | 5.0518134715 | 38.6 | 40.78 | 35.72 | 1326815 | 38.30501377 | SP |
| 52 | 9.4 | 30.176565008 | 31.15 | 40.78 | 28.19 | 1118894 | 36.24634991 | SP |
| 156 | 15.19 | 59.8974763407 | 25.36 | 40.78 | 22.145 | 1029698 | 30.58528369 | SP |
| 260 | 24.33 | 150 | 16.22 | 40.78 | 9.77 | 933161 | 28.33216664 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 40.74 | 1.18 | 2.98 | 40.45 | 40.78 | 40.01 | 1112845 |
| 1726698600 | 39.56 | 0.03 | 0.08 | 39.585 | 40.29 | 39.43 | 985200 |
| 1726612200 | 39.53 | 0.44 | 1.13 | 39.175 | 39.66 | 39.175 | 807653 |
| 1726525800 | 39.09 | 0.33 | 0.85 | 38.89 | 39.2 | 38.81 | 696616 |
| 1726266600 | 38.76 | 0.54 | 1.41 | 38.5 | 38.99 | 38.36 | 759014 |
| 1726180200 | 38.22 | 0.5 | 1.33 | 37.8 | 38.255 | 37.62 | 1592118 |
| 1726093800 | 37.72 | 0.26 | 0.69 | 37.37 | 37.77 | 36.59 | 918251 |
| 1726007400 | 37.46 | 0.06 | 0.16 | 37.47 | 37.61 | 37.14 | 2437421 |
| 1725921000 | 37.4 | 0.4 | 1.08 | 37.34 | 37.625 | 37.21 | 1959395 |
| 1725661800 | 37 | -0.35 | -0.94 | 37.43 | 37.76 | 36.8935 | 831870 |
| 1725575400 | 37.35 | -0.36 | -0.95 | 37.75 | 37.82 | 37.085 | 1277550 |
| 1725489000 | 37.71 | -0.23 | -0.61 | 37.83 | 38.03 | 37.53 | 582575 |
| 1725402600 | 37.94 | -1.48 | -3.75 | 39.14 | 39.2 | 37.8 | 876925 |
| 1725057000 | 39.42 | 0.5 | 1.28 | 39.13 | 39.43 | 38.79 | 488769 |
| 1724970600 | 38.92 | 0.29 | 0.75 | 38.92 | 39.365 | 38.58 | 1362099 |
| 1724884200 | 38.63 | -0.25 | -0.64 | 38.85 | 38.935 | 38.5 | 1655306 |
| 1724797800 | 38.88 | -0.3 | -0.77 | 39.03 | 39.045 | 38.75 | 492399 |
| 1724711400 | 39.18 | -0.06 | -0.15 | 39.47 | 39.62 | 39.1201 | 673887 |
| 1724452200 | 39.24 | 0.84 | 2.19 | 38.54 | 39.33 | 38.54 | 818618 |
| 1724365800 | 38.4 | -0.15 | -0.39 | 38.59 | 38.725 | 38.2901 | 646028 |
| 1724279400 | 38.55 | 0.43 | 1.13 | 38.28 | 38.63 | 38.18 | 692629 |
| 1724193000 | 38.12 | -0.19 | -0.50 | 38.33 | 38.4 | 37.97 | 503261 |
| 1724106600 | 38.31 | 0.23 | 0.60 | 38.07 | 38.33 | 38.04 | 444947 |
| 1723847400 | 38.08 | -0.15 | -0.39 | 38.13 | 38.33 | 37.93 | 587746 |
| 1723761000 | 38.23 | 0.65 | 1.73 | 38.09 | 38.4299 | 37.92 | 566913 |
| 1723674600 | 37.58 | 0.03 | 0.08 | 37.67 | 37.74 | 37.37 | 657372 |
| 1723588200 | 37.55 | 0.49 | 1.32 | 37.27 | 37.63 | 36.97 | 729680 |
| 1723501800 | 37.06 | -0.28 | -0.75 | 37.4 | 37.44 | 36.95 | 671562 |
| 1723242600 | 37.34 | -0.08 | -0.21 | 37.46 | 37.53 | 37 | 686048 |
| 1723156200 | 37.42 | 0.91 | 2.49 | 36.84 | 37.5202 | 36.84 | 1544027 |
| 1723069800 | 36.51 | -0.48 | -1.30 | 37.44 | 37.75 | 36.48 | 928319 |
| 1722983400 | 36.99 | 0.4 | 1.09 | 36.73 | 37.53 | 36.41 | 1568047 |
| 1722897000 | 36.59 | -0.83 | -2.22 | 36.16 | 37.095 | 35.72 | 3718977 |
| 1722637800 | 37.42 | -1.39 | -3.58 | 38.05 | 38.06 | 37.08 | 3153580 |
| 1722551400 | 38.81 | -1.15 | -2.88 | 39.94 | 40.17 | 38.465 | 3447729 |
| 1722465000 | 39.96 | 0.64 | 1.63 | 39.79 | 40.555 | 39.65 | 2017167 |
| 1722378600 | 39.32 | 0.08 | 0.20 | 39.41 | 39.77 | 39.0975 | 854123 |
| 1722292200 | 39.24 | -0.1 | -0.25 | 39.47 | 39.56 | 39.09 | 880615 |
| 1722033000 | 39.34 | 0.85 | 2.21 | 38.94 | 39.55 | 38.94 | 1128054 |
| 1721946600 | 38.49 | 0.58 | 1.53 | 38.15 | 39.1099 | 37.99 | 1702049 |
| 1721860200 | 37.91 | -1.34 | -3.41 | 39.07 | 39.11 | 37.875 | 805344 |
| 1721773800 | 39.25 | 0.2 | 0.51 | 38.93 | 39.365 | 38.87 | 858370 |
| 1721687400 | 39.05 | 0.63 | 1.64 | 38.71 | 39.07 | 38.33 | 721494 |
| 1721428200 | 38.42 | -0.3 | -0.77 | 38.7 | 38.82 | 38.31 | 627094 |
| 1721341800 | 38.72 | -0.25 | -0.64 | 38.95 | 39.58 | 38.58 | 2410890 |
| 1721255400 | 38.97 | -0.86 | -2.16 | 39.56 | 39.7399 | 38.96 | 1354953 |
| 1721169000 | 39.83 | 1.17 | 3.03 | 38.87 | 39.88 | 38.805 | 1509174 |
| 1721082600 | 38.66 | 0.39 | 1.02 | 38.43 | 38.99 | 38.34 | 858265 |
| 1720823400 | 38.27 | 0.42 | 1.11 | 38.25 | 38.58 | 38.12 | 1065748 |
| 1720737000 | 37.85 | 0.9 | 2.44 | 37.19 | 37.94 | 37.15 | 1065491 |
| 1720650600 | 36.95 | 0.56 | 1.54 | 36.55 | 36.97 | 36.45 | 640637 |
| 1720564200 | 36.39 | -0.31 | -0.83 | 36.63 | 36.6721 | 36.375 | 1115830 |
| 1720477800 | 36.695 | 0.09 | 0.26 | 36.68 | 36.94 | 36.62 | 1394591 |
| 1720218600 | 36.6 | -0.32 | -0.87 | 36.88 | 36.9 | 36.315 | 943002 |
| 1720040640 | 36.92 | 0.31 | 0.85 | 36.71 | 36.99 | 36.61 | 554340 |
| 1719959400 | 36.61 | 0.22 | 0.60 | 36.33 | 36.63 | 36.28 | 1196365 |
| 1719873000 | 36.39 | -0.55 | -1.49 | 37.07 | 37.2073 | 36.36 | 1538999 |
| 1719613800 | 36.94 | 0 | 0.00 | 36.94 | 36.94 | 36.94 | 0 |
| 1719527400 | 36.94 | 0.03 | 0.08 | 36.85 | 36.9951 | 36.765 | 816756 |
| 1719441000 | 36.91 | -0.14 | -0.38 | 36.91 | 36.935 | 36.68 | 743582 |
| 1719354600 | 37.05 | -0.46 | -1.23 | 37.48 | 37.48 | 36.77 | 1066965 |
| 1719268200 | 37.51 | 0.09 | 0.24 | 37.45 | 37.81 | 37.37 | 679317 |
| 1719009000 | 37.42 | -0.03 | -0.08 | 37.48 | 37.48 | 36.91 | 1018896 |
| 1718922600 | 37.45 | -0.29 | -0.77 | 37.71 | 37.798 | 37.2875 | 1383776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
