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 | 2.46 | 6.61824051655 | 37.17 | 40.5915 | 35 | 1324925 | 37.77282678 | CS |
| 4 | 5.605 | 16.4731814842 | 34.025 | 40.5915 | 31.26 | 1303573 | 35.21153891 | CS |
| 12 | -0.3 | -0.751314800902 | 39.93 | 48.98 | 31.26 | 1269348 | 39.27174829 | CS |
| 26 | -1.85 | -4.4599807136 | 41.48 | 52.2 | 31.26 | 1379089 | 41.5142444 | CS |
| 52 | -4.72 | -10.6426155581 | 44.35 | 64.14 | 29.62 | 1299732 | 43.21446386 | CS |
| 156 | 29.09 | 275.996204934 | 10.54 | 64.14 | 8.75 | 873259 | 37.71008272 | CS |
| 260 | 29.09 | 275.996204934 | 10.54 | 64.14 | 8.75 | 873259 | 37.71008272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 39.63 | 1.23 | 3.20 | 38.68 | 40.5915 | 38.598 | 1092207 |
| 1720823700 | 38.4 | 0.53 | 1.40 | 38.01 | 38.828 | 38.01 | 804981 |
| 1720737300 | 37.87 | 1.37 | 3.75 | 37.48 | 38.79 | 36.6087 | 1368342 |
| 1720650900 | 36.5 | -1.54 | -4.05 | 38.39 | 38.46 | 35 | 2314095 |
| 1720564500 | 38.04 | 0.87 | 2.34 | 37.17 | 38.36 | 37.07 | 1044999 |
| 1720478100 | 37.17 | 1.36 | 3.80 | 36.04 | 37.85 | 36.04 | 1239075 |
| 1720218900 | 35.81 | 0.47 | 1.33 | 35.3 | 35.89 | 35.21 | 661098 |
| 1720040640 | 35.34 | -0.85 | -2.35 | 36.19 | 36.39 | 35.13 | 544476 |
| 1719959700 | 36.19 | 0.71 | 2.00 | 35.26 | 36.5 | 35.1 | 704816 |
| 1719873300 | 35.48 | 0.28 | 0.80 | 35.53 | 35.65 | 34.89 | 1142228 |
| 1719614100 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1719527700 | 35.2 | 2.64 | 8.11 | 32.759999 | 35.295 | 32.43 | 1868941 |
| 1719441300 | 32.56 | 0.79 | 2.49 | 31.72 | 32.825 | 31.56 | 1024187 |
| 1719354900 | 31.77 | -0.28 | -0.87 | 31.86 | 32.275 | 31.26 | 1368238 |
| 1719268500 | 32.049999 | -0.48 | -1.48 | 32.53 | 33 | 31.58 | 1123183 |
| 1719009300 | 32.53 | -1.48 | -4.35 | 34.15 | 34.31 | 32.15 | 2488841 |
| 1718922900 | 34.01 | -0.47 | -1.36 | 34.36 | 34.7 | 33.54 | 1529961 |
| 1718750100 | 34.48 | 0.36 | 1.06 | 34.025 | 34.62 | 32.42 | 1841069 |
| 1718663700 | 34.12 | -1.15 | -3.26 | 34.855 | 35.0028 | 33.4 | 3062082 |
| 1718404500 | 35.27 | -1.86 | -5.01 | 36.51 | 36.77 | 35.26 | 1050417 |
| 1718318100 | 37.13 | -0.7 | -1.85 | 38 | 38.23 | 36.5396 | 842224 |
| 1718231700 | 37.83 | 1.48 | 4.07 | 37.56 | 38.46 | 37.01 | 1617215 |
| 1718145300 | 36.35 | -1.37 | -3.63 | 37.18 | 37.57 | 36.05 | 1285895 |
| 1718058900 | 37.72 | 0.93 | 2.53 | 36.44 | 38.1699 | 35.81 | 1219632 |
| 1717799700 | 36.79 | -2.56 | -6.51 | 39.4 | 39.4 | 36.55 | 2489546 |
| 1717713300 | 39.35 | -0.5 | -1.25 | 39.65 | 39.72 | 38.42 | 817618 |
| 1717626900 | 39.85 | 1.27 | 3.29 | 38.93 | 39.9499 | 38.0501 | 1010745 |
| 1717540500 | 38.58 | -0.84 | -2.13 | 39.36 | 40.01 | 38.365 | 921908 |
| 1717454100 | 39.42 | -0.15 | -0.38 | 40.04 | 40.13 | 38.84 | 817250 |
| 1717194900 | 39.57 | -1.86 | -4.49 | 41.47 | 41.77 | 39.07 | 1733272 |
| 1717108500 | 41.43 | 0.5 | 1.22 | 41.3 | 41.87 | 40.25 | 633726 |
| 1717022100 | 40.93 | -0.38 | -0.92 | 40.63 | 41.47 | 40.2101 | 682179 |
| 1716935700 | 41.31 | 0.4 | 0.98 | 41.1 | 42.45 | 40.8003 | 744935 |
| 1716590100 | 40.91 | -0.57 | -1.37 | 41.75 | 42.38 | 40.59 | 984771 |
| 1716503700 | 41.48 | -1.3 | -3.04 | 43.34 | 43.3924 | 41.2723 | 634583 |
| 1716417300 | 42.78 | -0.77 | -1.77 | 43.27 | 44.08 | 42.59 | 639934 |
| 1716330900 | 43.55 | 0.43 | 1.00 | 42.87 | 44.0665 | 42.7 | 628637 |
| 1716244500 | 43.12 | -0.87 | -1.98 | 43.99 | 44.01 | 42.79 | 1031615 |
| 1715985300 | 43.99 | -2.17 | -4.70 | 46.08 | 46.08 | 43.96 | 933187 |
| 1715898900 | 46.16 | -0.52 | -1.11 | 46.48 | 47.42 | 45.2 | 1146382 |
| 1715812500 | 46.68 | 1.62 | 3.60 | 45.87 | 46.84 | 44.22 | 1201752 |
| 1715726100 | 45.06 | 2.32 | 5.43 | 43.4 | 46.83 | 43.33 | 1885500 |
| 1715639700 | 42.74 | 0.95 | 2.27 | 42 | 44.3199 | 41.81 | 1024520 |
| 1715380500 | 41.79 | -2.96 | -6.61 | 45.14 | 45.4 | 41.55 | 1750125 |
| 1715294100 | 44.75 | -3.61 | -7.46 | 47.57 | 47.8799 | 44.57 | 1675927 |
| 1715207700 | 48.36 | 1.86 | 4.00 | 46.27 | 48.98 | 46.01 | 2177662 |
| 1715121300 | 46.5 | 4.56 | 10.87 | 47 | 48.08 | 42.2145 | 3984962 |
| 1715034900 | 41.94 | 0.81 | 1.97 | 41.69 | 43.68 | 41.28 | 2563850 |
| 1714775700 | 41.13 | 1.15 | 2.88 | 41 | 41.89 | 40.6405 | 888654 |
| 1714689300 | 39.98 | 1.56 | 4.06 | 39.33 | 40.6799 | 38.54 | 940016 |
| 1714602900 | 38.42 | -0.15 | -0.39 | 38.49 | 40.2199 | 38.26 | 699782 |
| 1714516500 | 38.57 | -1.69 | -4.20 | 39.59 | 40.01 | 38.03 | 905328 |
| 1714430100 | 40.26 | 0.07 | 0.17 | 40.3 | 40.64 | 39.44 | 1051804 |
| 1714170900 | 40.19 | 0.64 | 1.62 | 39.63 | 40.64 | 39.31 | 646483 |
| 1714084500 | 39.55 | -0.88 | -2.18 | 39.54 | 39.75 | 38.01 | 1119064 |
| 1713998100 | 40.43 | 0.18 | 0.45 | 40.54 | 41.14 | 39.4 | 900807 |
| 1713911700 | 40.25 | 0.59 | 1.49 | 39.93 | 41.125 | 39.66 | 578751 |
| 1713825300 | 39.66 | -0.07 | -0.18 | 39.9 | 40.4198 | 38.75 | 651162 |
| 1713566100 | 39.73 | -0.36 | -0.90 | 39.73 | 40.7 | 39.2061 | 1167674 |
| 1713479700 | 40.09 | -1.87 | -4.46 | 41.92 | 42.24 | 39.515 | 1107019 |
| 1713393300 | 41.96 | 1.08 | 2.64 | 41.33 | 42.86 | 40.69 | 1220725 |
| 1713306900 | 40.88 | 0.27 | 0.66 | 40.37 | 41.12 | 39.51 | 938855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
