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 | -1.34 | -3.51983188863 | 38.07 | 38.69 | 35.16 | 1426597 | 36.47897893 | CS |
| 4 | -3.69 | -9.12914398812 | 40.42 | 41.94 | 35.16 | 1153490 | 38.34008327 | CS |
| 12 | -3.64 | -9.01659648254 | 40.37 | 42.47 | 33.49 | 1423350 | 37.6403118 | CS |
| 26 | -19.22 | -34.3521000894 | 55.95 | 59.91 | 33.49 | 1401212 | 42.20989006 | CS |
| 52 | -14.27 | -27.9803921569 | 51 | 73.8 | 33.49 | 1777379 | 49.60785968 | CS |
| 156 | 3.62 | 10.9332527937 | 33.11 | 94.75 | 19.8301 | 1758519 | 50.22918029 | CS |
| 260 | 10.57 | 40.4051987768 | 26.16 | 94.75 | 16.85 | 1436799 | 47.3838823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 35.63 | 0.1 | 0.28 | 35.79 | 37.0598 | 35.49 | 826629 |
| 1726612500 | 35.53 | -0.78 | -2.15 | 36.48 | 36.93 | 35.16 | 1257256 |
| 1726526100 | 36.31 | -1.31 | -3.48 | 37.5 | 37.545 | 35.52 | 1838240 |
| 1726266900 | 37.62 | 0.84 | 2.28 | 36.58 | 38.55 | 36.29 | 1474985 |
| 1726180500 | 36.78 | -1.58 | -4.12 | 38.07 | 38.69 | 36.57 | 1735875 |
| 1726094100 | 38.36 | -0.82 | -2.09 | 38.97 | 39.51 | 38.1 | 1169205 |
| 1726007700 | 39.18 | -0.76 | -1.90 | 40.16 | 40.67 | 38.8 | 764804 |
| 1725921300 | 39.94 | -1.11 | -2.70 | 41.05 | 41.94 | 39.2 | 1420238 |
| 1725662100 | 41.05 | 1.76 | 4.48 | 39.29 | 41.64 | 39.29 | 1852020 |
| 1725575700 | 39.29 | 1.51 | 4.00 | 37.77 | 39.34 | 37.45 | 1495624 |
| 1725489300 | 37.78 | -1.02 | -2.63 | 38.6 | 39.14 | 37.52 | 1210017 |
| 1725402900 | 38.8 | -0.1 | -0.26 | 38.36 | 40.35 | 38.18 | 1621376 |
| 1725057300 | 38.9 | 0.18 | 0.46 | 38.72 | 39.29 | 38.43 | 636078 |
| 1724970900 | 38.72 | 0.54 | 1.41 | 38.41 | 39.21 | 38.12 | 831105 |
| 1724884500 | 38.18 | -1.42 | -3.59 | 39.6 | 40.15 | 38.061 | 1117155 |
| 1724798100 | 39.6 | -0.24 | -0.59 | 39.48 | 39.68 | 38.37 | 632203 |
| 1724711700 | 39.835 | -0.28 | -0.69 | 40.11 | 40.73 | 39.72 | 565007 |
| 1724452500 | 40.11 | 0.97 | 2.48 | 39.42 | 40.68 | 39.42 | 536990 |
| 1724366100 | 39.14 | -0.72 | -1.79 | 40.42 | 40.66 | 38.87 | 931509 |
| 1724279700 | 39.855 | 0.9 | 2.32 | 38.57 | 40.55 | 38.56 | 1251463 |
| 1724193300 | 38.95 | 0.38 | 0.99 | 38 | 39.04 | 37.76 | 932025 |
| 1724106900 | 38.57 | 1.32 | 3.54 | 37.12 | 38.57 | 36.82 | 788565 |
| 1723847700 | 37.25 | -0.37 | -0.98 | 37.58 | 38.19 | 36.79 | 933156 |
| 1723761300 | 37.62 | 1.6 | 4.44 | 36.64 | 38.49 | 36.37 | 1191422 |
| 1723674900 | 36.02 | 0.3 | 0.84 | 36.27 | 37.06 | 35.98 | 1045919 |
| 1723588500 | 35.72 | -0.44 | -1.22 | 36.3 | 36.74 | 35.26 | 999134 |
| 1723502100 | 36.16 | -0.85 | -2.30 | 36.88 | 36.9 | 35.07 | 1506398 |
| 1723242900 | 37.01 | -0.65 | -1.73 | 37.68 | 38.33 | 36.27 | 1885232 |
| 1723156500 | 37.66 | 4.07 | 12.12 | 36.5 | 38.345 | 34.33 | 4335473 |
| 1723070100 | 33.59 | -1.52 | -4.33 | 35.83 | 36.005 | 33.509999 | 1501378 |
| 1722983700 | 35.11 | 1.22 | 3.60 | 34.37 | 35.47 | 33.549999 | 1716835 |
| 1722897300 | 33.89 | -2.67 | -7.29 | 33.56 | 35.3 | 33.49 | 1862331 |
| 1722638100 | 36.555 | 0.56 | 1.54 | 35.8 | 37.12 | 34.84 | 2453396 |
| 1722551700 | 36 | -3.6 | -9.09 | 38 | 38.55 | 35 | 5414710 |
| 1722465300 | 39.6 | 0.37 | 0.94 | 39.5 | 41.55 | 38.39 | 1920145 |
| 1722378900 | 39.23 | -0.05 | -0.13 | 39.52 | 40.2 | 38.59 | 919285 |
| 1722292500 | 39.28 | -0.47 | -1.18 | 39.61 | 40.15 | 38.65 | 940571 |
| 1722033300 | 39.75 | 0.87 | 2.24 | 38.98 | 39.98 | 38 | 1185400 |
| 1721946900 | 38.88 | 1.49 | 3.99 | 37.22 | 39.74 | 37.22 | 1780104 |
| 1721860500 | 37.39 | 0.51 | 1.38 | 36.88 | 38.55 | 36.43 | 1528271 |
| 1721774100 | 36.88 | -0.17 | -0.46 | 36.74 | 37.66 | 36.54 | 2065370 |
| 1721687700 | 37.05 | -0.93 | -2.45 | 38.44 | 38.59 | 36.3 | 1673346 |
| 1721428500 | 37.98 | 0.03 | 0.08 | 37.9 | 38.59 | 37.32 | 1000230 |
| 1721342100 | 37.95 | -1.54 | -3.90 | 39.78 | 39.84 | 36.56 | 1488631 |
| 1721255700 | 39.49 | -1.66 | -4.03 | 40.32 | 41.81 | 39.46 | 902007 |
| 1721169300 | 41.15 | 1.15 | 2.88 | 40.73 | 42.47 | 40.12 | 1370370 |
| 1721082900 | 40 | 0.47 | 1.19 | 39.71 | 40.46 | 39.04 | 1189707 |
| 1720823700 | 39.53 | 0.64 | 1.65 | 38.98 | 40.98 | 38.98 | 1674896 |
| 1720737300 | 38.89 | 1.45 | 3.87 | 38 | 39.92 | 37.955 | 1588955 |
| 1720650900 | 37.44 | -0.1 | -0.27 | 37.72 | 38.23 | 36.72 | 874852 |
| 1720564500 | 37.54 | 0.53 | 1.43 | 37 | 37.9 | 36.84 | 854322 |
| 1720478100 | 37.01 | 0.77 | 2.12 | 36.62 | 37.43 | 36.12 | 1636102 |
| 1720218900 | 36.24 | 0.83 | 2.34 | 35.75 | 36.5888 | 35.0981 | 1232982 |
| 1720040640 | 35.41 | 0.43 | 1.23 | 35.73 | 36.62 | 35.05 | 770333 |
| 1719959700 | 34.98 | -1.31 | -3.61 | 36.2 | 36.34 | 34.69 | 1763042 |
| 1719873300 | 36.29 | -5.23 | -12.60 | 38.49 | 39.05 | 36.26 | 1893665 |
| 1719614100 | 41.52 | 0 | 0.00 | 41.52 | 41.52 | 41.52 | 0 |
| 1719527700 | 41.52 | 1.09 | 2.70 | 40.37 | 41.61 | 39.9 | 1144602 |
| 1719441300 | 40.43 | 0.03 | 0.07 | 40.27 | 40.98 | 39.6305 | 1225814 |
| 1719354900 | 40.4 | 1.98 | 5.15 | 38.73 | 40.58 | 38.16 | 1550632 |
| 1719268500 | 38.42 | 0.35 | 0.92 | 38.1 | 38.65 | 37.43 | 1372160 |
| 1719009300 | 38.07 | -1.66 | -4.18 | 39.57 | 39.72 | 37.93 | 3959745 |
| 1718922900 | 39.73 | -0.34 | -0.85 | 39.64 | 40.31 | 39.04 | 1061200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
