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 | -2.88 | -8.81272949816 | 32.68 | 33.32 | 28.06 | 3309708 | 30.71450157 | CS |
| 4 | -6.84 | -18.6681222707 | 36.64 | 39.1 | 28.06 | 2643596 | 34.37029075 | CS |
| 12 | -5.835 | -16.3743510594 | 35.635 | 39.605 | 28.06 | 2414199 | 35.18814065 | CS |
| 26 | -6.51 | -17.9289451942 | 36.31 | 41.97 | 28.06 | 2721730 | 36.62414953 | CS |
| 52 | -17.35 | -36.7974549311 | 47.15 | 47.91 | 28.06 | 2345805 | 37.83656615 | CS |
| 156 | -6.91 | -18.8232089349 | 36.71 | 53.46 | 28.06 | 2088914 | 40.44066923 | CS |
| 260 | 16.05 | 116.727272727 | 13.75 | 53.46 | 4.63 | 1933620 | 35.09449642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 28.07 | -1.64 | -5.52 | 29.44 | 29.99 | 27.58 | 5462729 |
| 1741304100 | 29.71 | -0.59 | -1.95 | 29.649 | 30.37 | 29.4525 | 2848375 |
| 1741217700 | 30.3 | 0.24 | 0.80 | 30.04 | 30.35 | 28.845 | 5161852 |
| 1741131300 | 30.06 | -1.67 | -5.26 | 30.855 | 31.055 | 29.73 | 3907854 |
| 1741044900 | 31.73 | -1.22 | -3.70 | 33.155 | 33.32 | 31.68 | 2289254 |
| 1740785700 | 32.95 | 0.09 | 0.27 | 32.68 | 33.119999 | 32.61 | 2341203 |
| 1740699300 | 32.86 | -1.14 | -3.35 | 34.27 | 34.305 | 32.82 | 2392050 |
| 1740612900 | 34 | 0.15 | 0.44 | 34.09 | 34.62 | 33.77 | 2305768 |
| 1740526500 | 33.85 | -0.42 | -1.23 | 34.2297 | 35.005 | 33.8 | 2966594 |
| 1740440100 | 34.27 | -1 | -2.84 | 35.55 | 35.63 | 34.27 | 3142140 |
| 1740180900 | 35.27 | -3.4 | -8.79 | 38 | 39.1 | 34.2 | 6634425 |
| 1740094500 | 38.67 | -0.38 | -0.97 | 38.85 | 39.05 | 38.42 | 2427829 |
| 1740008100 | 39.05 | 0.54 | 1.40 | 38.53 | 39.08 | 37.87 | 2326627 |
| 1739921700 | 38.51 | 0.49 | 1.29 | 38.32 | 38.8 | 37.36 | 2200824 |
| 1739576100 | 38.02 | -0.25 | -0.65 | 38.45 | 38.72 | 37.515 | 1303509 |
| 1739489700 | 38.27 | 1.42 | 3.85 | 36.91 | 38.32 | 36.79 | 1750137 |
| 1739403300 | 36.85 | -1.06 | -2.80 | 37.2 | 37.545 | 36.73 | 1673470 |
| 1739316900 | 37.91 | 0.21 | 0.56 | 37.56 | 38.04 | 37.43 | 1599815 |
| 1739230500 | 37.7 | 0.49 | 1.32 | 37.38 | 37.95 | 36.91 | 1276347 |
| 1738971300 | 37.21 | 0.14 | 0.38 | 36.64 | 37.4 | 36.415 | 1680257 |
| 1738884900 | 37.07 | 1.19 | 3.32 | 36.09 | 38.16 | 35.95 | 4762451 |
| 1738798500 | 35.88 | 0.66 | 1.87 | 35.51 | 36.31 | 35.09 | 1506814 |
| 1738712100 | 35.22 | -0.58 | -1.62 | 35.74 | 36.17 | 35.21 | 1882684 |
| 1738625700 | 35.8 | -1.26 | -3.40 | 36.1 | 36.47 | 35.35 | 1565279 |
| 1738366500 | 37.06 | 0.09 | 0.24 | 36.99 | 37.24 | 36.66 | 2067167 |
| 1738280100 | 36.97 | -0.23 | -0.62 | 37.8 | 37.8 | 36.415 | 1479474 |
| 1738193700 | 37.2 | 0.27 | 0.73 | 36.83 | 37.48 | 36.5 | 1402451 |
| 1738107300 | 36.93 | -1.24 | -3.25 | 38.15 | 38.2 | 36.85 | 1595548 |
| 1738020900 | 38.17 | -0.69 | -1.78 | 38.55 | 38.72 | 37.675 | 1800143 |
| 1737761700 | 38.86 | -0.32 | -0.82 | 38.99 | 39.4 | 38.66 | 1950091 |
| 1737675300 | 39.18 | 0 | 0.00 | 39.18 | 39.18 | 39.18 | 0 |
| 1737588900 | 39.18 | 0.61 | 1.58 | 38.3 | 39.605 | 38.3 | 1802203 |
| 1737502500 | 38.57 | 1.93 | 5.27 | 39.2 | 39.28 | 37.5 | 7093071 |
| 1737156900 | 36.64 | 0.07 | 0.19 | 36.83 | 36.85 | 36.2 | 1147145 |
| 1737070500 | 36.57 | 0.56 | 1.56 | 36.07 | 36.63 | 35.64 | 1369984 |
| 1736984100 | 36.01 | 0.99 | 2.83 | 35.9 | 36.2 | 35.33 | 1914014 |
| 1736897700 | 35.02 | -0.25 | -0.71 | 35.32 | 35.46 | 34.3378 | 3758406 |
| 1736811300 | 35.27 | 0.28 | 0.80 | 34.63 | 35.7 | 34.63 | 4043258 |
| 1736552100 | 34.99 | 0.97 | 2.85 | 34.28 | 35.5 | 34 | 3491223 |
| 1736379300 | 34.02 | -0.11 | -0.32 | 33.65 | 34.3 | 33.62 | 1913385 |
| 1736292900 | 34.13 | -0.19 | -0.55 | 34.46 | 34.62 | 33.9 | 1182909 |
| 1736206500 | 34.32 | 0.37 | 1.09 | 34.695 | 34.965 | 34.245 | 1209140 |
| 1735947300 | 33.95 | 0.62 | 1.86 | 33.42 | 33.95 | 33.14 | 1010886 |
| 1735860900 | 33.33 | -0.12 | -0.36 | 33.795 | 34.265 | 33.1 | 1454093 |
| 1735688100 | 33.45 | 0.09 | 0.27 | 33.38 | 33.66 | 33.09 | 1714699 |
| 1735601700 | 33.36 | -0.33 | -0.98 | 33.33 | 33.65 | 32.689999 | 1695194 |
| 1735342500 | 33.69 | -0.52 | -1.52 | 34.01 | 34.555 | 33.39 | 954759 |
| 1735256100 | 34.21 | 0.41 | 1.21 | 33.75 | 34.36 | 33.35 | 960284 |
| 1735077840 | 33.8 | -0.04 | -0.12 | 33.71 | 33.97 | 33.24 | 583993 |
| 1734996900 | 33.84 | 0.26 | 0.77 | 33.38 | 33.93 | 33.2325 | 1452117 |
| 1734737700 | 33.58 | 0.65 | 1.97 | 32.75 | 34.02 | 32.75 | 2685223 |
| 1734651300 | 32.93 | -1.27 | -3.71 | 34.35 | 34.56 | 32.83 | 3079844 |
| 1734564900 | 34.2 | -2.28 | -6.25 | 36.54 | 36.62 | 33.98 | 3231531 |
| 1734478500 | 36.48 | 1.28 | 3.64 | 36.78 | 38 | 35.91 | 3561110 |
| 1734392100 | 35.2 | 0.08 | 0.23 | 34.885 | 35.85 | 34.744 | 3440352 |
| 1734132900 | 35.12 | -0.74 | -2.06 | 35.635 | 36.16 | 35.035 | 5377471 |
| 1734046500 | 35.86 | -0.5 | -1.38 | 36.435 | 36.7 | 35.8 | 1391097 |
| 1733960100 | 36.36 | -0.64 | -1.73 | 37.17 | 37.52 | 36.33 | 1677904 |
| 1733873700 | 37 | -1.6 | -4.15 | 38.63 | 38.68 | 36.945 | 1965785 |
| 1733787300 | 38.6 | -0.56 | -1.43 | 39.62 | 39.62 | 38.53 | 1688357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
