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 | -1.92 | -4.63096960926 | 41.46 | 42.11 | 39.48 | 685545 | 40.55645785 | CS |
| 4 | -4.15 | -9.49874113069 | 43.69 | 44.98 | 39.48 | 551443 | 42.44594619 | CS |
| 12 | 1.84 | 4.88063660477 | 37.7 | 44.98 | 34.68 | 510445 | 39.9038035 | CS |
| 26 | 2.25 | 6.03378921963 | 37.29 | 45.17 | 34.68 | 441513 | 40.04728943 | CS |
| 52 | 3.83 | 10.7252870344 | 35.71 | 45.17 | 34.68 | 402658 | 40.07346494 | CS |
| 156 | 1.6 | 4.21718502899 | 37.94 | 46.3 | 23.46 | 400745 | 36.15763722 | CS |
| 260 | 24.1 | 156.088082902 | 15.44 | 46.3 | 10.74 | 400341 | 32.58226186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 39.54 | -1.01 | -2.49 | 39.82 | 40.64 | 39.48 | 615771 |
| 1741387200 | 40.55 | 0.51 | 1.27 | 40.08 | 41.46 | 40.08 | 649753 |
| 1741300800 | 40.04 | -1.51 | -3.63 | 41.25 | 42.11 | 39.97 | 779206 |
| 1741214400 | 41.55 | 0.43 | 1.05 | 41.02 | 42.03 | 40.8 | 588729 |
| 1741128000 | 41.12 | -0.7 | -1.67 | 41.46 | 41.47 | 39.68 | 794264 |
| 1741041600 | 41.82 | -0.88 | -2.06 | 42.81 | 43.41 | 41.75 | 531269 |
| 1740782400 | 42.7 | 0.25 | 0.59 | 42.22 | 42.75 | 41.92 | 952459 |
| 1740696000 | 42.45 | -0.49 | -1.14 | 42.88 | 43.13 | 42.35 | 405399 |
| 1740609600 | 42.94 | -0.6 | -1.38 | 43.48 | 43.8 | 42.68 | 413568 |
| 1740523200 | 43.54 | 0.3 | 0.69 | 42.66 | 43.7 | 42.66 | 330674 |
| 1740436800 | 43.24 | 0.68 | 1.60 | 42.88 | 43.61 | 42.56 | 454571 |
| 1740177600 | 42.56 | -1.71 | -3.86 | 44.26 | 44.26 | 42.05 | 655085 |
| 1740091200 | 44.27 | -0.59 | -1.32 | 44.47 | 44.79 | 44.12 | 427717 |
| 1740004800 | 44.86 | 0.37 | 0.83 | 44.2 | 44.98 | 44.2 | 467862 |
| 1739918400 | 44.49 | 0.44 | 1.00 | 43.74 | 44.7 | 43.74 | 503854 |
| 1739572800 | 44.05 | 0.16 | 0.36 | 43.91 | 44.26 | 43.47 | 417706 |
| 1739486400 | 43.89 | 0.1 | 0.23 | 44 | 44.87 | 43.47 | 632819 |
| 1739400000 | 43.79 | 0.29 | 0.67 | 43.35 | 43.98 | 43.32 | 473784 |
| 1739313600 | 43.5 | -0.37 | -0.84 | 43.69 | 43.77 | 43.16 | 382935 |
| 1739227200 | 43.87 | 1.26 | 2.96 | 42.67 | 44.01 | 42.01 | 893107 |
| 1738968000 | 42.61 | 0.06 | 0.14 | 42.52 | 42.98 | 42.34 | 592034 |
| 1738881600 | 42.55 | 1.39 | 3.38 | 41.72 | 42.71 | 41.66 | 963614 |
| 1738795200 | 41.16 | 4.62 | 12.64 | 38.69 | 41.19 | 38.68 | 1172116 |
| 1738708800 | 36.54 | 0.86 | 2.41 | 36.24 | 36.63 | 35.82 | 622334 |
| 1738622400 | 35.68 | -0.61 | -1.68 | 35 | 35.81 | 34.68 | 963711 |
| 1738363200 | 36.29 | -2.53 | -6.52 | 38.69 | 38.69 | 36.26 | 747307 |
| 1738276800 | 38.82 | 0.88 | 2.32 | 38.02 | 38.98 | 38.02 | 346146 |
| 1738190400 | 37.94 | 0.44 | 1.17 | 37.37 | 38.11 | 37.37 | 334944 |
| 1738104000 | 37.5 | -0.7 | -1.83 | 38.12 | 38.12 | 36.97 | 606726 |
| 1738017600 | 38.2 | -0.28 | -0.73 | 38.22 | 38.29 | 37.7 | 525285 |
| 1737758400 | 38.48 | 0.1 | 0.26 | 38.36 | 38.59 | 38.18 | 469498 |
| 1737672000 | 38.38 | 0.18 | 0.47 | 38.39 | 38.48 | 38.03 | 864449 |
| 1737585600 | 38.2 | -0.04 | -0.10 | 38.09 | 38.45 | 37.76 | 518842 |
| 1737499200 | 38.24 | -0.16 | -0.42 | 38.25 | 38.46 | 38.2 | 309148 |
| 1737412800 | 38.4 | 0.56 | 1.48 | 37.85 | 38.47 | 37.85 | 137283 |
| 1737153600 | 37.84 | 0.02 | 0.05 | 38 | 38.28 | 37.49 | 274376 |
| 1737067200 | 37.82 | 0.15 | 0.40 | 37.79 | 37.92 | 37.38 | 272982 |
| 1736980800 | 37.67 | 0.23 | 0.61 | 37.76 | 38.36 | 37.55 | 587334 |
| 1736894400 | 37.44 | -0.1 | -0.27 | 37.47 | 37.75 | 37.25 | 366730 |
| 1736808000 | 37.54 | 0.02 | 0.05 | 37.12 | 37.81 | 37.12 | 221111 |
| 1736548800 | 37.52 | -0.2 | -0.53 | 37.54 | 38.02 | 37.19 | 256140 |
| 1736462400 | 37.72 | 0.59 | 1.59 | 37.01 | 37.75 | 37.01 | 146107 |
| 1736376000 | 37.13 | -0.82 | -2.16 | 37.68 | 37.84 | 37.11 | 472307 |
| 1736289600 | 37.95 | 0.4 | 1.07 | 37.87 | 38.04 | 37.55 | 255685 |
| 1736203200 | 37.55 | 0.04 | 0.11 | 37.69 | 37.92 | 37.45 | 251400 |
| 1735944000 | 37.51 | -0.28 | -0.74 | 37.69 | 37.99 | 37.43 | 313353 |
| 1735857600 | 37.79 | -0.3 | -0.79 | 38.25 | 38.43 | 37.67 | 176089 |
| 1735684800 | 38.09 | 0.93 | 2.50 | 37.22 | 38.19 | 37.22 | 256264 |
| 1735598400 | 37.16 | -0.15 | -0.40 | 37 | 37.42 | 36.75 | 231917 |
| 1735339200 | 37.31 | 0.15 | 0.40 | 37.06 | 37.49 | 37.06 | 212862 |
| 1735069200 | 37.16 | 0.04 | 0.11 | 37.07 | 37.53 | 36.91 | 172888 |
| 1734993600 | 37.12 | -0.28 | -0.75 | 37.11 | 37.53 | 37.08 | 281712 |
| 1734734400 | 37.4 | 0.86 | 2.35 | 36.2 | 37.57 | 36.16 | 1128832 |
| 1734648000 | 36.54 | 0.03 | 0.08 | 37.24 | 37.24 | 36.42 | 466132 |
| 1734561600 | 36.51 | -1.21 | -3.21 | 37.4 | 38.12 | 36.4 | 514171 |
| 1734475200 | 37.72 | -0.1 | -0.26 | 37.7 | 37.76 | 37.29 | 1182568 |
| 1734388800 | 37.82 | -0.51 | -1.33 | 38.13 | 38.29 | 37.73 | 399128 |
| 1734129600 | 38.33 | -0.2 | -0.52 | 38.66 | 38.66 | 38.16 | 351734 |
| 1734043200 | 38.53 | -0.19 | -0.49 | 38.77 | 38.84 | 38.42 | 200945 |
| 1733956800 | 38.72 | -0.17 | -0.44 | 39.05 | 39.28 | 38.25 | 316285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
