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 | -0.73 | -1.83925422021 | 39.69 | 39.84 | 38.17 | 1058376 | 39.16744945 | CS |
| 4 | 0.31 | 0.802069857697 | 38.65 | 39.84 | 38.05 | 1117244 | 38.98373939 | CS |
| 12 | 5.51 | 16.4723467862 | 33.45 | 39.95 | 32.18 | 1127173 | 37.60412249 | CS |
| 26 | 7.04 | 22.0551378446 | 31.92 | 39.95 | 30.23 | 1261553 | 34.46772739 | CS |
| 52 | 2.05 | 5.55405039285 | 36.91 | 39.95 | 29.4101 | 1372517 | 34.32766771 | CS |
| 156 | -9.07 | -18.8840308141 | 48.03 | 54.03 | 29.4101 | 1116110 | 39.53160632 | CS |
| 260 | 0.69 | 1.8029788346 | 38.27 | 54.03 | 19.41 | 1183312 | 39.96541487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 38.37 | -0.61 | -1.56 | 38.84 | 38.875 | 38.17 | 820844 |
| 1728513600 | 38.98 | 0.06 | 0.15 | 39.18 | 39.33 | 38.88 | 1162703 |
| 1728427200 | 38.92 | -0.64 | -1.62 | 39.67 | 39.71 | 38.83 | 814212 |
| 1728340800 | 39.56 | -0.06 | -0.15 | 39.48 | 39.8 | 39.465 | 1436198 |
| 1728081600 | 39.62 | 0.35 | 0.89 | 39.69 | 39.89 | 39.27 | 1116131 |
| 1727995200 | 39.27 | 0.01 | 0.03 | 39.02 | 39.27 | 38.6258 | 1086228 |
| 1727908800 | 39.26 | -0.17 | -0.43 | 39.33 | 39.66 | 39 | 884384 |
| 1727822400 | 39.43 | 0.22 | 0.56 | 39.21 | 39.62 | 39.09 | 1105367 |
| 1727736000 | 39.21 | 0.46 | 1.19 | 38.68 | 39.24 | 38.62 | 1037647 |
| 1727476800 | 38.75 | -0.27 | -0.69 | 39.27 | 39.375 | 38.74 | 777443 |
| 1727390400 | 39.02 | 0.29 | 0.75 | 38.99 | 39.5 | 38.89 | 1533008 |
| 1727304000 | 38.73 | -0.28 | -0.72 | 39.01 | 39.15 | 38.47 | 1470245 |
| 1727217600 | 39.01 | -0.01 | -0.03 | 39 | 39.095 | 38.72 | 782337 |
| 1727131200 | 39.02 | 0.34 | 0.88 | 38.77 | 39.11 | 38.47 | 855339 |
| 1726872000 | 38.68 | 0.2 | 0.52 | 38.42 | 38.7 | 38.2 | 2834358 |
| 1726785600 | 38.48 | 0.15 | 0.39 | 38.87 | 38.87 | 38.1 | 840503 |
| 1726699200 | 38.33 | -0.22 | -0.57 | 38.55 | 38.67 | 38.05 | 795920 |
| 1726612800 | 38.55 | -0.45 | -1.15 | 39.07 | 39.235 | 38.35 | 815945 |
| 1726526400 | 39 | -0.29 | -0.74 | 39.2 | 39.56 | 38.74 | 1175926 |
| 1726267200 | 39.29 | 0.79 | 2.05 | 38.65 | 39.35 | 38.62 | 1145766 |
| 1726180800 | 38.5 | -0.16 | -0.41 | 38.75 | 38.91 | 38.33 | 1180565 |
| 1726094400 | 38.66 | -0.22 | -0.57 | 38.51 | 38.69 | 37.83 | 1268663 |
| 1726008000 | 38.88 | 0.12 | 0.31 | 38.53 | 39 | 38.45 | 1708671 |
| 1725921600 | 38.76 | 0.43 | 1.12 | 38.14 | 39.06 | 38.08 | 1851623 |
| 1725662400 | 38.33 | 0.13 | 0.34 | 38.2 | 38.825 | 37.9 | 2540610 |
| 1725576000 | 38.2 | -0.79 | -2.03 | 38.92 | 39.21 | 38.11 | 1548388 |
| 1725489600 | 38.99 | 0.25 | 0.65 | 38.56 | 39.02 | 38.5 | 803491 |
| 1725403200 | 38.74 | -0.49 | -1.25 | 39.12 | 39.52 | 38.63 | 900415 |
| 1725057600 | 39.23 | -0.05 | -0.13 | 39.33 | 39.5 | 38.91 | 1137946 |
| 1724971200 | 39.28 | 0.12 | 0.31 | 39.31 | 39.65 | 39.115 | 633453 |
| 1724884800 | 39.16 | -0.29 | -0.74 | 39.32 | 39.77 | 39.09 | 1116003 |
| 1724798400 | 39.45 | 0.33 | 0.84 | 39.06 | 39.475 | 38.84 | 816657 |
| 1724712000 | 39.12 | 0.01 | 0.03 | 39.23 | 39.6 | 39.09 | 922523 |
| 1724452800 | 39.11 | 0.24 | 0.62 | 39.14 | 39.95 | 38.845 | 851539 |
| 1724366400 | 38.87 | -0.15 | -0.38 | 39.2 | 39.29 | 38.83 | 948287 |
| 1724280000 | 39.02 | 0.27 | 0.70 | 38.9 | 39.12 | 38.7 | 774745 |
| 1724193600 | 38.75 | 0.09 | 0.23 | 38.57 | 38.77 | 38.4 | 1105600 |
| 1724107200 | 38.66 | 0.38 | 0.99 | 38.32 | 38.735 | 38.22 | 918838 |
| 1723848000 | 38.28 | 0.05 | 0.13 | 38.2 | 38.515 | 38.13 | 1607867 |
| 1723761600 | 38.23 | 0.66 | 1.76 | 37.9 | 38.37 | 37.72 | 1072083 |
| 1723675200 | 37.57 | 0.01 | 0.03 | 37.6 | 37.64 | 37.28 | 902636 |
| 1723588800 | 37.56 | 1.01 | 2.76 | 36.79 | 37.75 | 36.79 | 1647016 |
| 1723502400 | 36.55 | -0.95 | -2.53 | 37.35 | 37.37 | 36.435 | 2121735 |
| 1723243200 | 37.5 | 5.1 | 15.74 | 36.36 | 37.742 | 35.415 | 2566601 |
| 1723156800 | 32.4 | 0.12 | 0.37 | 32.35 | 32.65 | 32.18 | 1262917 |
| 1723070400 | 32.28 | -0.04 | -0.12 | 32.54 | 32.939999 | 32.27 | 1190458 |
| 1722984000 | 32.32 | -0.15 | -0.46 | 32.439999 | 32.85 | 32.22 | 808951 |
| 1722897600 | 32.47 | -1.38 | -4.08 | 32.5 | 33.03 | 32.29 | 1347659 |
| 1722638400 | 33.85 | -0.33 | -0.97 | 33.75 | 33.9 | 33.159999 | 768883 |
| 1722552000 | 34.18 | -0.49 | -1.41 | 34.67 | 34.89 | 33.85 | 892483 |
| 1722465600 | 34.67 | -0.25 | -0.72 | 34.85 | 35.17 | 34.62 | 739831 |
| 1722379200 | 34.92 | 0.23 | 0.66 | 34.78 | 35.09 | 34.58 | 823273 |
| 1722292800 | 34.69 | 0.33 | 0.96 | 34.3 | 34.86 | 34.3 | 1083103 |
| 1722033600 | 34.36 | 0.25 | 0.73 | 34.45 | 34.81 | 34.26 | 705472 |
| 1721947200 | 34.11 | 0.59 | 1.76 | 33.58 | 34.56 | 33.509999 | 782306 |
| 1721860800 | 33.52 | 0 | 0.00 | 33.479999 | 33.78 | 33.423699 | 918862 |
| 1721774400 | 33.52 | 0.01 | 0.03 | 33.369999 | 33.7 | 33.15 | 753600 |
| 1721688000 | 33.509999 | 0.24 | 0.72 | 33.33 | 33.57 | 33.04 | 622701 |
| 1721428800 | 33.27 | -0.41 | -1.22 | 33.45 | 33.6 | 32.909999 | 942345 |
| 1721342400 | 33.68 | -0.33 | -0.97 | 33.69 | 34.56 | 33.63 | 1059141 |
| 1721256000 | 34.01 | 0.28 | 0.83 | 33.9 | 34.26 | 33.86 | 1077314 |
| 1721169600 | 33.73 | 0.75 | 2.27 | 33.21 | 33.89 | 33.03 | 859826 |
| 1721083200 | 32.979999 | 0.53 | 1.63 | 32.57 | 33.21 | 32.54 | 876093 |
| 1720824000 | 32.45 | 0.58 | 1.82 | 32.03 | 32.67 | 31.94 | 845595 |
| 1720737600 | 31.87 | 0.83 | 2.67 | 31.42 | 32.08 | 31.34 | 756151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
