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 | 3.4 | 8.94972361148 | 37.99 | 41.61 | 37.9 | 539394 | 39.96641236 | CS |
| 4 | 2.09 | 5.31806615776 | 39.3 | 41.61 | 37.75 | 678179 | 39.01485616 | CS |
| 12 | 0.48 | 1.17330725984 | 40.91 | 41.73 | 37.75 | 648482 | 39.6195314 | CS |
| 26 | 7.5 | 22.1304219534 | 33.89 | 45.62 | 33.72 | 713145 | 40.44203253 | CS |
| 52 | 9.16 | 28.4207260316 | 32.23 | 45.62 | 28.845 | 754192 | 35.84236561 | CS |
| 156 | 10.28 | 33.044037287 | 31.11 | 45.62 | 16.55 | 1090103 | 28.15941983 | CS |
| 260 | 13.11 | 46.3578500707 | 28.28 | 45.62 | 16.55 | 1341217 | 29.48763099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 41.39 | 0.92 | 2.27 | 40.61 | 41.61 | 40.47 | 500486 |
| 1721083200 | 40.47 | 0.87 | 2.20 | 39.69 | 40.54 | 39.54 | 583380 |
| 1720824000 | 39.6 | -0.11 | -0.28 | 40.21 | 40.31 | 39.59 | 477912 |
| 1720737600 | 39.71 | 1 | 2.58 | 39.15 | 39.96 | 39.15 | 595116 |
| 1720651200 | 38.71 | 0.72 | 1.90 | 37.99 | 38.73 | 37.9 | 540078 |
| 1720564800 | 37.99 | -0.17 | -0.45 | 38.03 | 38.44 | 37.96 | 405687 |
| 1720478400 | 38.16 | 0.09 | 0.24 | 38.33 | 38.83 | 38.08 | 737574 |
| 1720219200 | 38.07 | -0.26 | -0.68 | 38.21 | 38.44 | 37.75 | 1014772 |
| 1720040640 | 38.33 | 0.05 | 0.13 | 38.28 | 38.67 | 38.065 | 344533 |
| 1719960000 | 38.28 | 0.39 | 1.03 | 38.32 | 38.37 | 38 | 518910 |
| 1719873600 | 37.89 | -0.22 | -0.58 | 38.47 | 38.66 | 37.83 | 422694 |
| 1719614400 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1719528000 | 38.11 | -0.28 | -0.73 | 38.37 | 38.47 | 38.04 | 579760 |
| 1719441600 | 38.39 | 0.01 | 0.03 | 38.25 | 38.46 | 37.9 | 486141 |
| 1719355200 | 38.38 | -0.98 | -2.49 | 39.39 | 39.39 | 38.37 | 460461 |
| 1719268800 | 39.36 | -0.18 | -0.46 | 39.54 | 39.68 | 39.32 | 506532 |
| 1719009600 | 39.54 | 0.35 | 0.89 | 39.19 | 39.56 | 38.745 | 2542265 |
| 1718923200 | 39.19 | -0.24 | -0.61 | 39.3 | 39.88 | 39 | 812739 |
| 1718750400 | 39.43 | 1.07 | 2.79 | 38.44 | 39.53 | 38.34 | 753093 |
| 1718664000 | 38.36 | 0.23 | 0.60 | 38.09 | 38.54 | 37.98 | 568868 |
| 1718404800 | 38.13 | -0.61 | -1.57 | 38.24 | 38.3 | 37.75 | 365215 |
| 1718318400 | 38.74 | -0.14 | -0.36 | 38.72 | 39 | 38.373 | 377357 |
| 1718232000 | 38.88 | 0.84 | 2.21 | 38.79 | 39.22 | 38.52 | 372625 |
| 1718145600 | 38.04 | -0.75 | -1.93 | 38.46 | 38.69 | 37.835 | 603733 |
| 1718059200 | 38.79 | -0.23 | -0.59 | 38.54 | 38.84 | 38.25 | 555408 |
| 1717800000 | 39.02 | -0.13 | -0.33 | 39.07 | 39.35 | 38.69 | 530493 |
| 1717713600 | 39.15 | -0.35 | -0.89 | 39.39 | 39.6 | 38.98 | 564382 |
| 1717627200 | 39.5 | 0.48 | 1.23 | 39.19 | 39.78 | 38.56 | 565894 |
| 1717540800 | 39.02 | -0.43 | -1.09 | 39.06 | 39.465 | 38.89 | 696554 |
| 1717454400 | 39.45 | -0.53 | -1.33 | 40 | 40 | 38.88 | 1018031 |
| 1717195200 | 39.98 | 0.85 | 2.17 | 39.18 | 40 | 38.81 | 1025436 |
| 1717108800 | 39.13 | 0.34 | 0.88 | 38.97 | 39.32 | 38.88 | 695413 |
| 1717022400 | 38.79 | -0.7 | -1.77 | 39.09 | 39.24 | 38.62 | 601868 |
| 1716936000 | 39.49 | -0.9 | -2.23 | 40.44 | 40.45 | 39.45 | 452120 |
| 1716590400 | 40.39 | 0.39 | 0.98 | 40.15 | 40.49 | 39.89 | 416630 |
| 1716504000 | 40 | -0.78 | -1.91 | 40.82 | 40.9 | 39.89 | 437539 |
| 1716417600 | 40.78 | 0.27 | 0.67 | 40.5 | 41.1 | 40.4 | 463099 |
| 1716331200 | 40.51 | 0.28 | 0.70 | 40.22 | 40.52 | 40.07 | 360265 |
| 1716244800 | 40.23 | 0.46 | 1.16 | 39.87 | 40.46 | 39.87 | 537510 |
| 1715985600 | 39.77 | -0.38 | -0.95 | 40.27 | 40.405 | 39.5101 | 1008484 |
| 1715899200 | 40.15 | -0.35 | -0.86 | 40.39 | 40.425 | 39.6 | 926147 |
| 1715812800 | 40.5 | 0.3 | 0.75 | 40.41 | 40.95 | 40.03 | 638281 |
| 1715726400 | 40.2 | -0.06 | -0.15 | 40.45 | 40.67 | 39.96 | 794352 |
| 1715640000 | 40.26 | -0.34 | -0.84 | 40.62 | 40.9 | 40.13 | 530665 |
| 1715380800 | 40.6 | 0.02 | 0.05 | 40.6 | 40.69 | 40.09 | 562981 |
| 1715294400 | 40.58 | 0.02 | 0.05 | 40.66 | 40.69 | 40.34 | 521261 |
| 1715208000 | 40.56 | -0.63 | -1.53 | 41.01 | 41.01 | 40.38 | 423981 |
| 1715121600 | 41.19 | 1.37 | 3.44 | 39.8 | 41.315 | 39.75 | 1227205 |
| 1715035200 | 39.82 | 0.38 | 0.96 | 39.92 | 40.22 | 39.62 | 700305 |
| 1714776000 | 39.44 | -0.91 | -2.26 | 40.33 | 40.44 | 39.32 | 759660 |
| 1714689600 | 40.35 | -0.27 | -0.66 | 40.13 | 40.745 | 38.42 | 1252280 |
| 1714603200 | 40.62 | -0.01 | -0.02 | 40.41 | 41.29 | 40.175 | 842303 |
| 1714516800 | 40.63 | -0.89 | -2.14 | 41.39 | 41.73 | 40.61 | 691981 |
| 1714430400 | 41.52 | 0.3 | 0.73 | 41.24 | 41.64 | 41.18 | 571781 |
| 1714171200 | 41.22 | 0.44 | 1.08 | 40.79 | 41.25 | 40.74 | 417935 |
| 1714084800 | 40.78 | 0.47 | 1.17 | 40.26 | 40.91 | 40.02 | 493415 |
| 1713998400 | 40.31 | -0.45 | -1.10 | 40.91 | 41.03 | 40.09 | 461392 |
| 1713912000 | 40.76 | 0.58 | 1.44 | 40.4 | 40.97 | 40.202 | 554469 |
| 1713825600 | 40.18 | 0.22 | 0.55 | 40.2 | 40.6053 | 39.95 | 388707 |
| 1713566400 | 39.96 | -0.37 | -0.92 | 40.35 | 40.71 | 39.79 | 617810 |
| 1713480000 | 40.33 | -0.06 | -0.15 | 40.64 | 40.64 | 39.975 | 601191 |
| 1713393600 | 40.39 | -0.22 | -0.54 | 40.94 | 41.05 | 40.28 | 597851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
