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 | 0.195 | 0.519861370301 | 37.51 | 38.4016 | 36.86 | 138053 | 37.53376908 | CS |
| 4 | 0.555 | 1.49394347241 | 37.15 | 39.59 | 36.21 | 142683 | 37.44756401 | CS |
| 12 | 0.835 | 2.26471385951 | 36.87 | 39.59 | 35.4201 | 119937 | 37.12983643 | CS |
| 26 | 5.455 | 16.9147286822 | 32.25 | 39.59 | 31.38 | 128646 | 35.97616418 | CS |
| 52 | 1.865 | 5.20368303571 | 35.84 | 39.59 | 31.38 | 115037 | 36.13884178 | CS |
| 156 | -7.785 | -17.1136513519 | 45.49 | 47.55 | 27.45 | 122680 | 34.8115968 | CS |
| 260 | 2.035 | 5.70507429212 | 35.67 | 62.16 | 22.41 | 125874 | 39.49757617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 37.75 | 0.58 | 1.56 | 37.17 | 37.75 | 37.0318 | 152742 |
| 1738626000 | 37.17 | -0.69 | -1.82 | 37.1 | 37.5835 | 36.86 | 217714 |
| 1738366800 | 37.86 | 0.06 | 0.16 | 38.1 | 38.4016 | 37.75 | 117462 |
| 1738280400 | 37.8 | 0.48 | 1.29 | 37.32 | 37.8799 | 37.32 | 123194 |
| 1738194000 | 37.32 | -0.03 | -0.08 | 37.51 | 37.51 | 37.16 | 76733 |
| 1738107600 | 37.35 | 0.7 | 1.91 | 36.9 | 37.5 | 36.35 | 169142 |
| 1738021200 | 36.65 | -2.19 | -5.64 | 37.44 | 37.7881 | 36.52 | 283901 |
| 1737762000 | 38.84 | 0.23 | 0.60 | 38.96 | 39 | 38.7 | 83648 |
| 1737675600 | 38.61 | 0 | 0.00 | 38.61 | 38.61 | 38.61 | 0 |
| 1737589200 | 38.61 | 0.43 | 1.13 | 38.49 | 38.81 | 38.49 | 132536 |
| 1737502800 | 38.18 | 0.72 | 1.92 | 37.6085 | 39.59 | 37.46 | 332643 |
| 1737157200 | 37.46 | 0.42 | 1.13 | 37.51 | 37.63 | 37.2418 | 92360 |
| 1737070800 | 37.04 | -0.18 | -0.48 | 37.39 | 37.46 | 37.04 | 77711 |
| 1736984400 | 37.22 | 0.42 | 1.14 | 36.91 | 37.34 | 36.75 | 100644 |
| 1736898000 | 36.8 | 0.12 | 0.33 | 36.84 | 37.0844 | 36.6001 | 89160 |
| 1736811600 | 36.68 | -0.14 | -0.38 | 36.58 | 36.69 | 36.21 | 155541 |
| 1736552400 | 36.82 | -0.4 | -1.07 | 37.03 | 37.09 | 36.55 | 119224 |
| 1736379600 | 37.22 | 0.07 | 0.19 | 37.09 | 37.45 | 37.09 | 82071 |
| 1736293200 | 37.15 | -0.48 | -1.28 | 37.6997 | 37.7 | 37.05 | 77077 |
| 1736206800 | 37.63 | 0.3 | 0.80 | 37.4502 | 37.976 | 37.45 | 85429 |
| 1735947600 | 37.33 | 0.71 | 1.94 | 36.87 | 37.4094 | 36.74 | 98995 |
| 1735861200 | 36.62 | 0.06 | 0.16 | 36.61 | 36.98 | 36.46 | 107058 |
| 1735688400 | 36.56 | -0.09 | -0.25 | 36.69 | 36.98 | 36.5 | 112536 |
| 1735602000 | 36.65 | -0.37 | -1.00 | 36.5783 | 36.87 | 36.47 | 119816 |
| 1735342800 | 37.02 | -0.49 | -1.31 | 37.41 | 37.445 | 36.8 | 88791 |
| 1735256400 | 37.51 | -0.03 | -0.08 | 37.46 | 37.64 | 37.3201 | 91195 |
| 1735077840 | 37.54 | 0.75 | 2.04 | 36.94 | 37.73 | 36.81 | 86115 |
| 1734997200 | 36.79 | 0.33 | 0.91 | 36.54 | 36.86 | 36.3811 | 172237 |
| 1734738000 | 36.46 | 0.31 | 0.86 | 36.01 | 36.95 | 36 | 142380 |
| 1734651600 | 36.15 | -0.19 | -0.52 | 36.58 | 36.8924 | 36.15 | 122064 |
| 1734565200 | 36.34 | -0.88 | -2.36 | 37.3106 | 37.5 | 36.3329 | 159752 |
| 1734478800 | 37.22 | -0.4 | -1.06 | 37.4 | 37.64 | 37.17 | 108125 |
| 1734392400 | 37.62 | 0.11 | 0.29 | 37.43 | 37.71 | 37.3454 | 127305 |
| 1734133200 | 37.51 | 0.22 | 0.59 | 37.4919 | 37.66 | 37.36 | 89433 |
| 1734046800 | 37.29 | -0.27 | -0.72 | 37.45 | 37.49 | 37.263 | 77963 |
| 1733960400 | 37.56 | 0.54 | 1.46 | 37.21 | 37.6825 | 37.17 | 105157 |
| 1733874000 | 37.02 | -0.62 | -1.65 | 37.36 | 37.55 | 36.9 | 113134 |
| 1733787600 | 37.64 | -0.4 | -1.05 | 38.04 | 38.0517 | 37.6094 | 121194 |
| 1733528400 | 38.04 | 0.21 | 0.56 | 37.8 | 38.12 | 37.8 | 87598 |
| 1733442000 | 37.83 | 0.03 | 0.08 | 37.6 | 37.899 | 37.6 | 86650 |
| 1733355600 | 37.8 | 0.42 | 1.12 | 37.57 | 37.85 | 37.5322 | 102035 |
| 1733269200 | 37.38 | 0.2 | 0.54 | 37.1213 | 37.4199 | 37.0691 | 77850 |
| 1733182800 | 37.18 | 0.17 | 0.46 | 36.925 | 37.2 | 36.91 | 132404 |
| 1732917840 | 37.01 | 0.27 | 0.73 | 36.8988 | 37.13 | 36.82 | 72062 |
| 1732750800 | 36.74 | -0.2 | -0.54 | 36.7693 | 36.78 | 36.5 | 115869 |
| 1732664400 | 36.94 | 0.26 | 0.71 | 36.59 | 36.94 | 36.59 | 82507 |
| 1732578000 | 36.68 | 0.23 | 0.63 | 36.64 | 36.73 | 36.431 | 129333 |
| 1732318800 | 36.45 | -0.07 | -0.19 | 36.461342 | 36.6667 | 36.3601 | 82035 |
| 1732232400 | 36.52 | 0.23 | 0.63 | 36.375 | 36.685 | 36.26 | 94405 |
| 1732146000 | 36.29 | -0.11 | -0.30 | 36.365 | 36.45 | 36.03 | 75707 |
| 1732059600 | 36.4 | 0.15 | 0.41 | 36.12 | 36.419 | 36 | 71736 |
| 1731973200 | 36.25 | 0.54 | 1.51 | 35.98 | 36.27 | 35.86 | 116436 |
| 1731714000 | 35.71 | -1.01 | -2.75 | 36.2531 | 36.44 | 35.4201 | 147291 |
| 1731627600 | 36.72 | -0.09 | -0.24 | 36.82 | 36.99 | 36.7 | 116339 |
| 1731541200 | 36.81 | -0.14 | -0.38 | 36.99 | 36.99 | 36.76 | 90531 |
| 1731454800 | 36.95 | -0.3 | -0.81 | 37.145 | 37.25 | 36.8 | 96513 |
| 1731368400 | 37.25 | -0.15 | -0.40 | 37.6723 | 37.7999 | 37.04 | 120015 |
| 1731109200 | 37.4 | 0.11 | 0.29 | 37.5 | 37.5691 | 37.31 | 138245 |
| 1731022800 | 37.29 | 0.53 | 1.44 | 36.855 | 37.34 | 36.81 | 125775 |
| 1730936400 | 36.76 | 0.62 | 1.72 | 36.9517 | 36.9517 | 36.4 | 94536 |
| 1730850000 | 36.14 | 0.16 | 0.44 | 36.01 | 36.3999 | 36.01 | 56258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
