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 | -0.85 | -1.98876930276 | 42.74 | 43.445 | 41.73 | 109524 | 42.41354403 | DR |
| 4 | -4.03 | -8.77613240418 | 45.92 | 46.05 | 39.27 | 104780 | 42.32543782 | DR |
| 12 | 7.05 | 20.2353616533 | 34.84 | 46.05 | 34.59 | 112645 | 40.8005091 | DR |
| 26 | 3.97 | 10.4694092827 | 37.92 | 46.05 | 29.25 | 116433 | 36.84023585 | DR |
| 52 | 14.2 | 51.2820512821 | 27.69 | 46.05 | 25.088 | 122056 | 33.01913078 | DR |
| 156 | 9.15 | 27.9474648748 | 32.74 | 46.05 | 22.98 | 133536 | 30.21763264 | DR |
| 260 | 6.33 | 17.8008998875 | 35.56 | 46.05 | 17.09 | 129420 | 29.90185829 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 41.89 | -1.53 | -3.52 | 41.97 | 42.12 | 41.73 | 257746 |
| 1726785600 | 43.42 | 0.8 | 1.88 | 43.4 | 43.445 | 42.87 | 70244 |
| 1726699200 | 42.62 | -0.02 | -0.05 | 42.85 | 43.44 | 42.61 | 83268 |
| 1726612800 | 42.64 | -0.2 | -0.47 | 43.13 | 43.13 | 42.64 | 56657 |
| 1726526400 | 42.84 | 0.63 | 1.49 | 42.74 | 42.89 | 42.31 | 86441 |
| 1726267200 | 42.21 | 1.69 | 4.17 | 42.25 | 42.45 | 42.06 | 86704 |
| 1726180800 | 40.52 | 0.28 | 0.70 | 40.16 | 40.6399 | 40.03 | 119158 |
| 1726094400 | 40.24 | -1.62 | -3.87 | 39.89 | 40.32 | 39.27 | 166184 |
| 1726008000 | 41.86 | -0.43 | -1.02 | 42.44 | 42.44 | 41.47 | 83897 |
| 1725921600 | 42.29 | 0.29 | 0.69 | 42 | 42.3975 | 41.88 | 74344 |
| 1725662400 | 42 | -0.43 | -1.01 | 42.78 | 42.87 | 41.68 | 167890 |
| 1725576000 | 42.43 | 0.46 | 1.10 | 42.33 | 42.52 | 42.135 | 99402 |
| 1725489600 | 41.97 | -0.06 | -0.14 | 41.6 | 42.2 | 41.58 | 69597 |
| 1725403200 | 42.03 | -0.42 | -0.99 | 42.45 | 42.515 | 41.93 | 80472 |
| 1725057600 | 42.45 | -0.78 | -1.80 | 42.29 | 42.49 | 42.07 | 129585 |
| 1724971200 | 43.23 | 0.05 | 0.12 | 43.11 | 43.47 | 42.92 | 117651 |
| 1724884800 | 43.18 | -1.77 | -3.94 | 43.21 | 43.4 | 43.04 | 125239 |
| 1724798400 | 44.95 | -0.76 | -1.66 | 44.61 | 45.13 | 44.61 | 71300 |
| 1724712000 | 45.71 | 0.19 | 0.42 | 45.92 | 46.05 | 45.61 | 67977 |
| 1724452800 | 45.52 | 2.03 | 4.67 | 44.67 | 45.58 | 44.58 | 135573 |
| 1724366400 | 43.49 | -0.4 | -0.91 | 43.87 | 43.935 | 43.39 | 72499 |
| 1724280000 | 43.89 | 0.13 | 0.30 | 43.81 | 44.08 | 43.71 | 190522 |
| 1724193600 | 43.76 | 0.51 | 1.18 | 43.74 | 43.8999 | 43.61 | 93800 |
| 1724107200 | 43.25 | 1.89 | 4.57 | 42.78 | 43.29 | 42.7 | 96562 |
| 1723848000 | 41.36 | 0.13 | 0.32 | 40.97 | 41.45 | 40.61 | 146223 |
| 1723761600 | 41.23 | 0.34 | 0.83 | 41.32 | 41.61 | 41.03 | 170335 |
| 1723675200 | 40.89 | -0.24 | -0.58 | 40.79 | 41.28 | 40.49 | 294442 |
| 1723588800 | 41.13 | 1.79 | 4.55 | 40.5 | 41.14 | 40.39 | 95456 |
| 1723502400 | 39.34 | -0.48 | -1.21 | 39.6 | 39.69 | 39.24 | 69093 |
| 1723243200 | 39.82 | -0.16 | -0.40 | 39.79 | 40.03 | 39.54 | 104990 |
| 1723156800 | 39.98 | 1.17 | 3.01 | 39.53 | 40.2825 | 39.53 | 90360 |
| 1723070400 | 38.81 | -0.34 | -0.87 | 39.73 | 39.925 | 38.8 | 120169 |
| 1722984000 | 39.15 | -0.38 | -0.96 | 38.21 | 39.4 | 38.21 | 122439 |
| 1722897600 | 39.53 | -1.43 | -3.49 | 38.49 | 39.7099 | 38.44 | 120742 |
| 1722638400 | 40.96 | -2.21 | -5.12 | 41.58 | 41.58 | 40.8501 | 93159 |
| 1722552000 | 43.17 | -0.16 | -0.37 | 43.69 | 43.93 | 42.82 | 153806 |
| 1722465600 | 43.33 | 0.43 | 1.00 | 43.53 | 43.67 | 43.27 | 95870 |
| 1722379200 | 42.9 | -0.38 | -0.88 | 43.09 | 43.25 | 42.84 | 113862 |
| 1722292800 | 43.28 | 1.38 | 3.29 | 43.14 | 43.37 | 42.85 | 173923 |
| 1722033600 | 41.9 | 3.09 | 7.96 | 40.64 | 41.92 | 40.32 | 132512 |
| 1721947200 | 38.81 | 0.27 | 0.70 | 38.88 | 39.34 | 38.795 | 129601 |
| 1721860800 | 38.54 | -0.79 | -2.01 | 39.5 | 39.65 | 38.53 | 93106 |
| 1721774400 | 39.33 | 0.03 | 0.08 | 39.33 | 39.52 | 39.17 | 61439 |
| 1721688000 | 39.3 | 1.63 | 4.33 | 39.45 | 39.565 | 38.97 | 91854 |
| 1721428800 | 37.67 | -0.28 | -0.74 | 38.13 | 38.13 | 37.63 | 76229 |
| 1721342400 | 37.95 | -0.41 | -1.07 | 38.73 | 38.73 | 37.88 | 101851 |
| 1721256000 | 38.36 | 0.27 | 0.71 | 38.67 | 38.67 | 38.27 | 127541 |
| 1721169600 | 38.09 | 0.96 | 2.59 | 37.8 | 38.15 | 37.65 | 107919 |
| 1721083200 | 37.13 | -0.52 | -1.38 | 37.48 | 37.48 | 37.13 | 63029 |
| 1720824000 | 37.65 | -0.1 | -0.26 | 38.12 | 38.12 | 37.461 | 122342 |
| 1720737600 | 37.75 | 0.58 | 1.56 | 37.75 | 37.955 | 37.7 | 77604 |
| 1720651200 | 37.17 | -0.03 | -0.08 | 37.13 | 37.23 | 37.03 | 143680 |
| 1720564800 | 37.2 | -0.42 | -1.12 | 37.45 | 37.45 | 37.16 | 142961 |
| 1720478400 | 37.62 | -0.69 | -1.80 | 37.73 | 37.8 | 37.61 | 102111 |
| 1720219200 | 38.31 | 1.13 | 3.04 | 38.4 | 38.49 | 38.02 | 157737 |
| 1720040640 | 37.18 | 1.1 | 3.05 | 36.65 | 37.3 | 36.65 | 124854 |
| 1719960000 | 36.08 | 1.47 | 4.25 | 35.7 | 36.11 | 35.62 | 105604 |
| 1719873600 | 34.61 | 0.34 | 0.99 | 34.84 | 34.86 | 34.59 | 69985 |
| 1719614400 | 34.27 | 0 | 0.00 | 34.27 | 34.27 | 34.27 | 0 |
| 1719528000 | 34.27 | 0.13 | 0.38 | 34.13 | 34.36 | 34.09 | 110201 |
| 1719441600 | 34.14 | -0.07 | -0.20 | 34.13 | 34.235 | 33.92 | 131209 |
| 1719355200 | 34.21 | -0.52 | -1.50 | 34.54 | 34.54 | 34.15 | 100182 |
| 1719268800 | 34.73 | 0.8 | 2.36 | 34.31 | 34.91 | 34.31 | 126245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
