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 | 3.03 | 7.80726616851 | 38.81 | 42.65 | 38.71 | 214415 | 41.63540334 | CS |
| 4 | 2.73 | 6.98031194068 | 39.11 | 42.65 | 38.08 | 125203 | 40.39442124 | CS |
| 12 | 8.6 | 25.87244284 | 33.24 | 42.65 | 32.542 | 125697 | 38.30685194 | CS |
| 26 | 12.89 | 44.5250431779 | 28.95 | 42.65 | 26.5 | 107203 | 34.99201751 | CS |
| 52 | 18.35 | 78.1183482333 | 23.49 | 42.65 | 19.67 | 115656 | 29.33756921 | CS |
| 156 | -3.16 | -7.02222222222 | 45 | 49.46 | 18.81 | 164806 | 28.15254545 | CS |
| 260 | 17.2 | 69.8051948052 | 24.64 | 61.08 | 14.09 | 171800 | 31.38580674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 42.22 | 0.14 | 0.33 | 42.05 | 42.65 | 41.8 | 103436 |
| 1727131200 | 42.08 | 0.15 | 0.36 | 42.1 | 42.63 | 41.66 | 164494 |
| 1726872000 | 41.93 | 0.21 | 0.50 | 42 | 42.32 | 41.2652 | 443398 |
| 1726785600 | 41.72 | 2.69 | 6.89 | 40.23 | 41.89 | 38.93 | 255547 |
| 1726699200 | 39.03 | 0.35 | 0.90 | 38.74 | 39.73 | 38.51 | 110865 |
| 1726612800 | 38.68 | 0.08 | 0.21 | 38.84 | 39.57 | 38.64 | 118763 |
| 1726526400 | 38.6 | -0.5 | -1.28 | 39.12 | 39.59 | 38.5 | 87936 |
| 1726267200 | 39.1 | -0.19 | -0.48 | 39.64 | 39.85 | 38.99 | 83937 |
| 1726180800 | 39.29 | 1.02 | 2.67 | 38.39 | 39.67 | 38.16 | 77087 |
| 1726094400 | 38.27 | -0.97 | -2.47 | 39 | 39.01 | 38.08 | 57767 |
| 1726008000 | 39.24 | -0.1 | -0.25 | 39.28 | 39.61 | 38.95 | 53188 |
| 1725921600 | 39.34 | -0.17 | -0.43 | 39.51 | 40.03 | 39.34 | 80332 |
| 1725662400 | 39.51 | -0.3 | -0.75 | 39.89 | 40.06 | 39.3 | 126740 |
| 1725576000 | 39.81 | -0.09 | -0.23 | 40.19 | 40.37 | 39.79 | 96019 |
| 1725489600 | 39.9 | -0.21 | -0.52 | 39.83 | 40.345 | 39.66 | 81711 |
| 1725403200 | 40.11 | 0.47 | 1.19 | 39.22 | 40.4 | 39.22 | 96886 |
| 1725057600 | 39.64 | -0.06 | -0.15 | 39.78 | 40.17 | 39.01 | 202808 |
| 1724971200 | 39.7 | 0.29 | 0.74 | 39.63 | 39.88 | 39.28 | 69686 |
| 1724884800 | 39.41 | 0.23 | 0.59 | 39.11 | 40.02 | 39.025 | 88267 |
| 1724798400 | 39.18 | 0.06 | 0.15 | 39.25 | 39.53 | 38.72 | 50299 |
| 1724712000 | 39.12 | -0.08 | -0.20 | 39.44 | 39.73 | 39.09 | 92710 |
| 1724452800 | 39.2 | -0.43 | -1.09 | 39.5 | 40.005 | 39.18 | 131521 |
| 1724366400 | 39.63 | 0.06 | 0.15 | 39.46 | 39.8441 | 39.11 | 84051 |
| 1724280000 | 39.57 | -0.16 | -0.40 | 39.92 | 40 | 39.49 | 80488 |
| 1724193600 | 39.73 | -0.14 | -0.35 | 39.72 | 40.66 | 39.3 | 128744 |
| 1724107200 | 39.87 | 0.63 | 1.61 | 39.22 | 40.6499 | 39.22 | 152586 |
| 1723848000 | 39.24 | 0.91 | 2.37 | 38.38 | 39.67 | 38.38 | 205990 |
| 1723761600 | 38.33 | 0.57 | 1.51 | 38.46 | 39.11 | 38.05 | 134234 |
| 1723675200 | 37.76 | -0.16 | -0.42 | 38 | 38.37 | 37.675 | 78101 |
| 1723588800 | 37.92 | 0.55 | 1.47 | 37.65 | 38.135 | 37.204 | 180846 |
| 1723502400 | 37.37 | 0.75 | 2.05 | 36.88 | 37.41 | 36.35 | 133929 |
| 1723243200 | 36.62 | -0.11 | -0.30 | 36.7 | 36.915 | 36.39 | 81851 |
| 1723156800 | 36.73 | -0.69 | -1.84 | 37.78 | 37.89 | 36.59 | 104818 |
| 1723070400 | 37.42 | 1.72 | 4.82 | 36.27 | 37.53 | 36 | 177429 |
| 1722984000 | 35.7 | 0.24 | 0.68 | 35.44 | 35.965 | 34.78 | 109081 |
| 1722897600 | 35.46 | -1.78 | -4.78 | 35.88 | 36.26 | 34.99 | 182066 |
| 1722638400 | 37.24 | -0.98 | -2.56 | 36.89 | 38.13 | 36.78 | 142915 |
| 1722552000 | 38.22 | 0.5 | 1.33 | 40.57 | 40.57 | 36.94 | 260633 |
| 1722465600 | 37.72 | -0.39 | -1.02 | 38.12 | 38.655 | 37.57 | 252393 |
| 1722379200 | 38.11 | 0.42 | 1.11 | 38.02 | 38.36 | 37.81 | 83153 |
| 1722292800 | 37.69 | -0.83 | -2.15 | 38.76 | 38.9099 | 37.59 | 71059 |
| 1722033600 | 38.52 | 0.62 | 1.64 | 38.39 | 38.76 | 38.11 | 85006 |
| 1721947200 | 37.9 | 1.18 | 3.21 | 37.04 | 37.91 | 36.765 | 164927 |
| 1721860800 | 36.72 | -0.14 | -0.38 | 36.85 | 37.355 | 36.44 | 109806 |
| 1721774400 | 36.86 | -0.01 | -0.03 | 36.9 | 37.44 | 36.43 | 166907 |
| 1721688000 | 36.87 | 0.35 | 0.96 | 36.58 | 37.05 | 36.33 | 94494 |
| 1721428800 | 36.52 | -0.13 | -0.35 | 36.68 | 37.1908 | 36.35 | 89255 |
| 1721342400 | 36.65 | -0.72 | -1.93 | 37.13 | 37.5165 | 36.28 | 125499 |
| 1721256000 | 37.37 | 0.09 | 0.24 | 37.18 | 38.11 | 37.18 | 158391 |
| 1721169600 | 37.28 | 0.85 | 2.33 | 36.85 | 37.69 | 36.84 | 120151 |
| 1721083200 | 36.43 | 0.29 | 0.80 | 36.47 | 36.82 | 36.02 | 104903 |
| 1720824000 | 36.14 | 0.01 | 0.03 | 36.54 | 37.35 | 36.12 | 182675 |
| 1720737600 | 36.13 | 0.81 | 2.29 | 35.75 | 36.39 | 35.29 | 139798 |
| 1720651200 | 35.32 | 0.75 | 2.17 | 34.69 | 35.45 | 34.58 | 119673 |
| 1720564800 | 34.57 | 0.57 | 1.68 | 33.92 | 34.8456 | 33.84 | 139716 |
| 1720478400 | 34 | 0.94 | 2.84 | 33.369999 | 34.08 | 33.35 | 120912 |
| 1720219200 | 33.06 | 0.06 | 0.18 | 32.96 | 33.229999 | 32.542 | 101851 |
| 1720040640 | 33 | -0.21 | -0.63 | 33.24 | 33.42 | 32.845 | 32494 |
| 1719960000 | 33.21 | 0.78 | 2.41 | 32.5 | 33.229999 | 32.31 | 64058 |
| 1719873600 | 32.43 | 0.74 | 2.34 | 32.31 | 32.479999 | 31.97 | 63156 |
| 1719614400 | 31.69 | 0 | 0.00 | 31.69 | 31.69 | 31.69 | 0 |
| 1719528000 | 31.69 | -0.77 | -2.37 | 32.45 | 33.031 | 31.45 | 78730 |
| 1719441600 | 32.46 | 0.2 | 0.62 | 31.99 | 32.83 | 31.86 | 56856 |
| 1719355200 | 32.259999 | 0.16 | 0.50 | 32.03 | 32.27 | 31.82 | 112374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
