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 | -0.81 | -2.06896551724 | 39.15 | 39.35 | 37.58 | 1129017 | 38.05172553 | CS |
| 4 | -3.12 | -7.52532561505 | 41.46 | 41.46 | 37.58 | 932455 | 39.1498968 | CS |
| 12 | 1.57 | 4.26978515094 | 36.77 | 44.3 | 36.33 | 885330 | 40.15877615 | CS |
| 26 | -0.97 | -2.46756550496 | 39.31 | 44.99 | 33.2115 | 886540 | 38.90503863 | CS |
| 52 | -2.02 | -5.00495540139 | 40.36 | 49.02 | 33.2115 | 799031 | 40.76811248 | CS |
| 156 | -15.79 | -29.1705154258 | 54.13 | 54.76 | 32.12 | 777768 | 42.13600786 | CS |
| 260 | 3.79 | 10.9696092619 | 34.55 | 56.33 | 8.28 | 797316 | 37.84008322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 38.34 | -0.31 | -0.80 | 38.21 | 38.75 | 37.9 | 997407 |
| 1736293200 | 38.65 | 0.59 | 1.55 | 38.19 | 38.87 | 38.19 | 750638 |
| 1736206800 | 38.06 | 0.41 | 1.09 | 38.51 | 39.19 | 37.99 | 1617311 |
| 1735947600 | 37.65 | -0.7 | -1.83 | 38.46 | 38.6 | 37.58 | 1569156 |
| 1735861200 | 38.35 | -0.6 | -1.54 | 39.01 | 39.35 | 38.19 | 555759 |
| 1735688400 | 38.95 | -0.12 | -0.31 | 39.23 | 39.23 | 38.62 | 771871 |
| 1735602000 | 39.07 | -0.53 | -1.34 | 39.03 | 39.415 | 38.505 | 554165 |
| 1735342800 | 39.6 | -0.38 | -0.95 | 39.6 | 39.85 | 39.005 | 636446 |
| 1735256400 | 39.98 | 0.06 | 0.15 | 39.53 | 40.07 | 39.445 | 731128 |
| 1735077840 | 39.92 | 0.64 | 1.63 | 39.37 | 39.92 | 39.08 | 209251 |
| 1734997200 | 39.28 | -0.02 | -0.05 | 39.12 | 39.38 | 38.79 | 556701 |
| 1734738000 | 39.3 | 0.65 | 1.68 | 38.375 | 39.61 | 38.375 | 2437694 |
| 1734651600 | 38.65 | 0.67 | 1.76 | 38.45 | 39.23 | 38.45 | 964140 |
| 1734565200 | 37.98 | -2.38 | -5.90 | 40.315 | 40.43 | 37.74 | 1209648 |
| 1734478800 | 40.36 | -0.13 | -0.32 | 40.31 | 40.435 | 39.87 | 757661 |
| 1734392400 | 40.49 | 0.18 | 0.45 | 39.93 | 40.905 | 39.85 | 502251 |
| 1734133200 | 40.31 | -0.25 | -0.62 | 39.5501 | 40.57 | 39.5 | 699845 |
| 1734046800 | 40.56 | -0.33 | -0.81 | 40.845 | 41.35 | 40.43 | 1554777 |
| 1733960400 | 40.89 | -0.14 | -0.34 | 41.29 | 41.4 | 40.54 | 523787 |
| 1733874000 | 41.03 | -0.2 | -0.49 | 41.16 | 41.3 | 40.44 | 618993 |
| 1733787600 | 41.23 | -0.61 | -1.46 | 41.87 | 42.16 | 41.15 | 598471 |
| 1733528400 | 41.84 | -0.1 | -0.24 | 42.165 | 42.265 | 41.52 | 552162 |
| 1733442000 | 41.94 | -0.05 | -0.12 | 42 | 42.4 | 41.79 | 833910 |
| 1733355600 | 41.99 | 0.73 | 1.77 | 41.17 | 42.08 | 40.635 | 884606 |
| 1733269200 | 41.26 | -0.36 | -0.86 | 41.77 | 41.775 | 41.19 | 1161906 |
| 1733182800 | 41.62 | -0.77 | -1.82 | 42.14 | 42.31 | 41.32 | 946709 |
| 1732917840 | 42.39 | 0.65 | 1.56 | 41.965 | 42.59 | 41.9 | 825133 |
| 1732750800 | 41.74 | 0.1 | 0.24 | 41.855 | 42.19 | 41.45 | 1471515 |
| 1732664400 | 41.64 | -2.62 | -5.92 | 42.4 | 42.5 | 41.59 | 3049766 |
| 1732578000 | 44.26 | 2.08 | 4.93 | 42.68 | 44.3 | 42.68 | 783571 |
| 1732318800 | 42.18 | 0.74 | 1.79 | 41.63 | 42.285 | 41.61 | 586402 |
| 1732232400 | 41.44 | 0.66 | 1.62 | 40.925 | 41.74 | 40.48 | 748428 |
| 1732146000 | 40.78 | -0.03 | -0.07 | 40.72 | 41 | 40.12 | 740811 |
| 1732059600 | 40.81 | -0.63 | -1.52 | 40.85 | 40.97 | 39.93 | 803650 |
| 1731973200 | 41.44 | -0.41 | -0.98 | 41.9 | 42.23 | 41.4 | 640044 |
| 1731714000 | 41.85 | -1 | -2.33 | 42.99 | 42.99 | 41.7 | 938580 |
| 1731627600 | 42.85 | -0.87 | -1.99 | 43.75 | 44.09 | 42.44 | 728196 |
| 1731541200 | 43.72 | 0.53 | 1.23 | 43.27 | 43.8 | 43.11 | 703290 |
| 1731454800 | 43.19 | 0.77 | 1.82 | 42.06 | 43.23 | 42.06 | 836813 |
| 1731368400 | 42.42 | -0.15 | -0.35 | 42.98 | 42.98 | 42.005 | 1064766 |
| 1731109200 | 42.57 | 0.98 | 2.36 | 41.44 | 42.67 | 41.11 | 864886 |
| 1731022800 | 41.59 | 1.41 | 3.51 | 39.605 | 43.385 | 39.565 | 1698310 |
| 1730936400 | 40.18 | 2.51 | 6.66 | 40.43 | 40.94 | 39.13 | 1720659 |
| 1730850000 | 37.67 | 0.14 | 0.37 | 37.285 | 37.78 | 37.285 | 525181 |
| 1730763600 | 37.53 | 0.09 | 0.24 | 37.35 | 37.83 | 37.22 | 544995 |
| 1730500800 | 37.44 | 0.56 | 1.52 | 37.17 | 38.095 | 37.15 | 687681 |
| 1730414400 | 36.88 | -0.97 | -2.56 | 37.98 | 38.26 | 36.87 | 689123 |
| 1730328000 | 37.85 | -0.43 | -1.12 | 38.3 | 38.77 | 37.8 | 486119 |
| 1730241600 | 38.28 | -0.1 | -0.26 | 38.15 | 38.335 | 37.85 | 554849 |
| 1730155200 | 38.38 | 0.25 | 0.66 | 38.51 | 38.93 | 38.17 | 677833 |
| 1729896000 | 38.13 | 0.66 | 1.76 | 37.74 | 38.35 | 37.74 | 515670 |
| 1729809600 | 37.47 | 0.83 | 2.27 | 36.87 | 37.565 | 36.57 | 488396 |
| 1729723200 | 36.64 | -0.36 | -0.97 | 37.06 | 37.3 | 36.33 | 718108 |
| 1729636800 | 37 | -0.69 | -1.83 | 37.59 | 37.6374 | 36.885 | 570125 |
| 1729550400 | 37.69 | -1.08 | -2.79 | 38.72 | 38.86 | 37.67 | 556943 |
| 1729291200 | 38.77 | 0.01 | 0.03 | 39.12 | 39.17 | 38.575 | 658677 |
| 1729204800 | 38.76 | 0.68 | 1.79 | 38.26 | 38.83 | 37.745 | 1014814 |
| 1729118400 | 38.08 | 1.83 | 5.05 | 36.77 | 38.09 | 36.695 | 953630 |
| 1729032000 | 36.25 | 0.66 | 1.85 | 35.6 | 36.54 | 35.6 | 1054302 |
| 1728945600 | 35.59 | -0.13 | -0.36 | 35.59 | 35.76 | 35.25 | 504046 |
| 1728686400 | 35.72 | 0.69 | 1.97 | 35 | 35.83 | 35 | 528295 |
| 1728600000 | 35.03 | -0.25 | -0.71 | 34.91 | 35.62 | 34.88 | 876222 |
| 1728513600 | 35.28 | -0.57 | -1.59 | 35.84 | 36.24 | 35.25 | 579059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
