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 | -2.25 | -6.3577281718 | 35.39 | 36.12 | 33.11 | 1094751 | 34.47990926 | CS |
| 4 | -5.92 | -15.1561699949 | 39.06 | 39.11 | 33.11 | 908372 | 36.17265579 | CS |
| 12 | -8.41 | -20.2406738869 | 41.55 | 41.55 | 33.11 | 906240 | 37.16849786 | CS |
| 26 | -3.96 | -10.6738544474 | 37.1 | 44.54 | 33.11 | 886251 | 38.34811217 | CS |
| 52 | -1.52 | -4.38545874207 | 34.66 | 44.54 | 30.41 | 666568 | 37.19009681 | CS |
| 156 | -2.99 | -8.27567118738 | 36.13 | 44.54 | 23.32 | 576286 | 34.86180447 | CS |
| 260 | -2.99 | -8.27567118738 | 36.13 | 44.54 | 23.32 | 576286 | 34.86180447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 33.14 | -0.28 | -0.84 | 33.439999 | 33.64 | 32.75 | 1136187 |
| 1741304400 | 33.42 | -0.64 | -1.88 | 33.81 | 33.91 | 33.119999 | 1367042 |
| 1741218000 | 34.06 | -0.29 | -0.84 | 34.49 | 34.82 | 33.75 | 938926 |
| 1741131600 | 34.35 | -0.78 | -2.22 | 34.61 | 35.14 | 33.73 | 1054654 |
| 1741045200 | 35.13 | -0.54 | -1.51 | 35.73 | 36.12 | 34.73 | 942689 |
| 1740786000 | 35.67 | 0.4 | 1.13 | 35.39 | 35.92 | 35.23 | 1159086 |
| 1740699600 | 35.27 | -0.03 | -0.08 | 35.29 | 35.78 | 35.16 | 715276 |
| 1740613200 | 35.3 | 0.07 | 0.20 | 35.12 | 35.6 | 34.82 | 836401 |
| 1740526800 | 35.23 | 0.07 | 0.20 | 35.51 | 35.8 | 35.07 | 1131376 |
| 1740440400 | 35.16 | -0.1 | -0.28 | 35.53 | 35.8 | 35.15 | 833236 |
| 1740181200 | 35.26 | -1.5 | -4.08 | 36.9 | 37.14 | 35.19 | 899063 |
| 1740094800 | 36.76 | -0.83 | -2.21 | 37.39 | 37.6 | 36.455 | 561701 |
| 1740008400 | 37.59 | -0.17 | -0.45 | 37.34 | 37.83 | 37.28 | 691620 |
| 1739922000 | 37.76 | 0.31 | 0.83 | 37.45 | 37.91 | 37.27 | 745759 |
| 1739576400 | 37.45 | -0.52 | -1.37 | 37.95 | 38.52 | 37.36 | 494325 |
| 1739490000 | 37.97 | 0.22 | 0.58 | 37.6 | 38.07 | 37.465 | 723928 |
| 1739403600 | 37.75 | -1.07 | -2.76 | 38.19 | 38.65 | 37.74 | 1020164 |
| 1739317200 | 38.82 | 0.57 | 1.49 | 38.16 | 38.96 | 37.91 | 1221955 |
| 1739230800 | 38.25 | -0.14 | -0.36 | 38.86 | 38.86 | 37.89 | 963308 |
| 1738971600 | 38.39 | -0.68 | -1.74 | 39.06 | 39.11 | 37.995 | 923915 |
| 1738885200 | 39.07 | 0.74 | 1.93 | 38.33 | 39.22 | 38.18 | 967188 |
| 1738798800 | 38.33 | 0.18 | 0.47 | 38.39 | 38.51 | 37.92 | 875891 |
| 1738712400 | 38.15 | 1.16 | 3.14 | 37.07 | 38.39 | 37.06 | 688662 |
| 1738626000 | 36.99 | -0.78 | -2.07 | 37.31 | 37.56 | 36.38 | 1109336 |
| 1738366800 | 37.77 | 0.36 | 0.96 | 37.31 | 38.43 | 37.31 | 791103 |
| 1738280400 | 37.41 | 0.06 | 0.16 | 37.98 | 38.02 | 37.13 | 693377 |
| 1738194000 | 37.35 | -0.24 | -0.64 | 37.28 | 38.11 | 37.06 | 944380 |
| 1738107600 | 37.59 | -0.05 | -0.13 | 37.26 | 38.03 | 37.26 | 868809 |
| 1738021200 | 37.64 | 1.08 | 2.95 | 36.7 | 37.7 | 36.63 | 1908927 |
| 1737762000 | 36.56 | -1.31 | -3.46 | 37.2 | 37.32 | 36.32 | 845993 |
| 1737675600 | 37.87 | 0 | 0.00 | 37.87 | 37.87 | 37.87 | 0 |
| 1737589200 | 37.87 | -0.4 | -1.05 | 38.01 | 38.54 | 37.66 | 1161743 |
| 1737502800 | 38.27 | 0.4 | 1.06 | 38.155 | 38.64 | 37.96 | 1070419 |
| 1737157200 | 37.87 | 0.27 | 0.72 | 38.23 | 38.28 | 37.42 | 706245 |
| 1737070800 | 37.6 | -0.52 | -1.36 | 37.6 | 38.105 | 37.32 | 502409 |
| 1736984400 | 38.12 | 0.39 | 1.03 | 39.23 | 39.29 | 37.8 | 606521 |
| 1736898000 | 37.73 | 2.05 | 5.75 | 35.91 | 37.76 | 35.84 | 1661777 |
| 1736811600 | 35.68 | 0.72 | 2.06 | 34.93 | 35.745 | 34.56 | 746852 |
| 1736552400 | 34.96 | -1.54 | -4.22 | 35.6 | 35.755 | 34.35 | 962300 |
| 1736379600 | 36.5 | -0.03 | -0.08 | 36.15 | 36.86 | 35.99 | 692844 |
| 1736293200 | 36.53 | -0.46 | -1.24 | 37.135 | 37.2299 | 36.03 | 1176584 |
| 1736206800 | 36.99 | -0.23 | -0.62 | 37.74 | 37.74 | 36.89 | 1398408 |
| 1735947600 | 37.22 | 0.27 | 0.73 | 37.01 | 37.32 | 36.39 | 572720 |
| 1735861200 | 36.95 | -0.93 | -2.46 | 37.915 | 38.22 | 36.86 | 560291 |
| 1735688400 | 37.88 | 0.03 | 0.08 | 38.11 | 38.32 | 37.67 | 806092 |
| 1735602000 | 37.85 | -0.23 | -0.60 | 37.79 | 38.14 | 37.48 | 423494 |
| 1735342800 | 38.08 | -0.55 | -1.42 | 38.36 | 38.71 | 37.453 | 584450 |
| 1735256400 | 38.63 | 0.37 | 0.97 | 37.8 | 38.755 | 37.68 | 609525 |
| 1735077840 | 38.26 | 0.3 | 0.79 | 37.98 | 38.26 | 37.765 | 208857 |
| 1734997200 | 37.96 | 0.12 | 0.32 | 37.45 | 38.25 | 37.45 | 486013 |
| 1734738000 | 37.84 | 0.69 | 1.86 | 37.18 | 38.43 | 37.14 | 2204548 |
| 1734651600 | 37.15 | -0.31 | -0.83 | 38.13 | 38.7 | 37.08 | 993082 |
| 1734565200 | 37.46 | -2.17 | -5.48 | 39.6 | 40.27 | 37.21 | 1150407 |
| 1734478800 | 39.63 | -1.22 | -2.99 | 40.83 | 40.95 | 39.6 | 794343 |
| 1734392400 | 40.85 | -0.1 | -0.24 | 40.9 | 41.06 | 40.4 | 973379 |
| 1734133200 | 40.95 | -0.36 | -0.87 | 41.09 | 41.43 | 40.65 | 626977 |
| 1734046800 | 41.31 | -0.41 | -0.98 | 41.715 | 41.87 | 41.01 | 705225 |
| 1733960400 | 41.72 | -0.16 | -0.38 | 42.235 | 42.65 | 41.71 | 655937 |
| 1733874000 | 41.88 | -0.29 | -0.69 | 42.05 | 42.73 | 41.68 | 522617 |
| 1733787600 | 42.17 | -0.22 | -0.52 | 42.38 | 42.97 | 42.14 | 714446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
