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 | -1.06 | -2.45313584818 | 43.21 | 44.21 | 41.65 | 250960 | 42.56727288 | CS |
| 4 | 0.35 | 0.837320574163 | 41.8 | 45.24 | 39.74 | 315976 | 41.73866539 | CS |
| 12 | 6.9 | 19.5744680851 | 35.25 | 45.24 | 35.07 | 296078 | 40.22202107 | CS |
| 26 | 9.94 | 30.8599813722 | 32.21 | 45.24 | 32 | 296811 | 37.68277176 | CS |
| 52 | -0.09 | -0.213068181818 | 42.24 | 45.24 | 18.79 | 332384 | 33.0475917 | CS |
| 156 | -7.67 | -15.3954235247 | 49.82 | 52.07 | 18.79 | 250976 | 36.70417648 | CS |
| 260 | -12.54 | -22.9292375206 | 54.69 | 68.6 | 18.79 | 239376 | 40.69277393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 42.11 | -0.11 | -0.26 | 42.45 | 43.19 | 41.89 | 930556 |
| 1721860800 | 42.22 | -1.18 | -2.72 | 43.04 | 43.63 | 42.04 | 310150 |
| 1721774400 | 43.4 | 0.69 | 1.62 | 42.48 | 44.07 | 42.3172 | 321864 |
| 1721688000 | 42.71 | 0.64 | 1.52 | 42.35 | 43.06 | 41.7011 | 219780 |
| 1721428800 | 42.07 | -0.22 | -0.52 | 42.25 | 42.685 | 41.65 | 252344 |
| 1721342400 | 42.29 | -1.25 | -2.87 | 43.21 | 44.21 | 42.28 | 279155 |
| 1721256000 | 43.54 | -1.34 | -2.99 | 44.46 | 45.24 | 43.52 | 355165 |
| 1721169600 | 44.88 | 2.18 | 5.11 | 43.03 | 45.13 | 42.87 | 312487 |
| 1721083200 | 42.7 | 0.53 | 1.26 | 42.57 | 43.42 | 42.11 | 282160 |
| 1720824000 | 42.17 | 0.81 | 1.96 | 41.95 | 42.37 | 41.585 | 258573 |
| 1720737600 | 41.36 | 0.57 | 1.40 | 41.69 | 42.11 | 41.34 | 255686 |
| 1720651200 | 40.79 | 0.94 | 2.36 | 40 | 41.08 | 39.87 | 703727 |
| 1720564800 | 39.85 | -0.66 | -1.63 | 40.44 | 40.455 | 39.75 | 207263 |
| 1720478400 | 40.51 | -0.2 | -0.49 | 41.04 | 41.35 | 40.38 | 249289 |
| 1720219200 | 40.71 | 0.06 | 0.15 | 40.36 | 40.9 | 39.9 | 185543 |
| 1720040640 | 40.65 | 0.34 | 0.84 | 40.77 | 40.92 | 40.36 | 96758 |
| 1719960000 | 40.31 | 0.43 | 1.08 | 40.04 | 40.61 | 39.74 | 363622 |
| 1719873600 | 39.88 | -1.88 | -4.50 | 41.56 | 41.66 | 39.88 | 283208 |
| 1719614400 | 41.76 | 0 | 0.00 | 41.76 | 41.76 | 41.76 | 0 |
| 1719528000 | 41.76 | -0.11 | -0.26 | 41.8 | 42.48 | 41.26 | 484064 |
| 1719441600 | 41.87 | 2.97 | 7.63 | 38.62 | 42.5294 | 38.306 | 1116630 |
| 1719355200 | 38.9 | -0.47 | -1.19 | 39.18 | 39.2387 | 38.25 | 192720 |
| 1719268800 | 39.37 | 0.17 | 0.43 | 39.2 | 39.81 | 39.08 | 466557 |
| 1719009600 | 39.2 | -0.29 | -0.73 | 38 | 39.435 | 37.81 | 921845 |
| 1718923200 | 39.49 | -0.07 | -0.18 | 39.23 | 39.72 | 38.92 | 215395 |
| 1718750400 | 39.56 | -0.27 | -0.68 | 39.85 | 39.85 | 39.3 | 255321 |
| 1718664000 | 39.83 | 0.94 | 2.42 | 38.5 | 39.895 | 38.5 | 218657 |
| 1718404800 | 38.89 | -0.3 | -0.77 | 38.96 | 39.19 | 38.11 | 345330 |
| 1718318400 | 39.19 | 0.77 | 2.00 | 38.84 | 39.2 | 38.36 | 227097 |
| 1718232000 | 38.42 | 1.06 | 2.84 | 38.55 | 38.81 | 38.16 | 265834 |
| 1718145600 | 37.36 | 0.26 | 0.70 | 36.76 | 37.38 | 36.15 | 289522 |
| 1718059200 | 37.1 | -0.05 | -0.13 | 36.65 | 37.29 | 36.47 | 182808 |
| 1717800000 | 37.15 | -0.78 | -2.06 | 37.41 | 38.1 | 37.13 | 143516 |
| 1717713600 | 37.93 | -0.56 | -1.45 | 38.3 | 38.38 | 37.79 | 193371 |
| 1717627200 | 38.49 | 0.71 | 1.88 | 37.98 | 38.59 | 37.78 | 198254 |
| 1717540800 | 37.78 | -0.47 | -1.23 | 38 | 38.37 | 37.52 | 133472 |
| 1717454400 | 38.25 | -0.24 | -0.62 | 38.99 | 38.99 | 37.665 | 230769 |
| 1717195200 | 38.49 | -0.11 | -0.28 | 38.65 | 38.89 | 38.18 | 465468 |
| 1717108800 | 38.6 | 0.4 | 1.05 | 38.42 | 38.79 | 38.16 | 218185 |
| 1717022400 | 38.2 | -1.54 | -3.88 | 38.7 | 38.8 | 38.08 | 209166 |
| 1716936000 | 39.74 | -1.12 | -2.74 | 40.73 | 41.1 | 39.7 | 370255 |
| 1716590400 | 40.86 | 0.79 | 1.97 | 40.62 | 41 | 40.03 | 318178 |
| 1716504000 | 40.07 | -0.55 | -1.35 | 40.66 | 40.6825 | 39.34 | 239033 |
| 1716417600 | 40.62 | -0.44 | -1.07 | 40.94 | 41.245 | 40.145 | 368757 |
| 1716331200 | 41.06 | -0.02 | -0.05 | 40.84 | 41.19 | 40.54 | 291170 |
| 1716244800 | 41.08 | 0.13 | 0.32 | 40.95 | 41.656 | 40.72 | 290361 |
| 1715985600 | 40.95 | 0.34 | 0.84 | 40.53 | 41.07 | 40.405 | 170379 |
| 1715899200 | 40.61 | -0.16 | -0.39 | 40.47 | 40.79 | 40.36 | 211954 |
| 1715812800 | 40.77 | 0.41 | 1.02 | 40.73 | 41.005 | 40.53 | 285371 |
| 1715726400 | 40.36 | 1.18 | 3.01 | 39.83 | 40.57 | 39.64 | 300002 |
| 1715640000 | 39.18 | 0.64 | 1.66 | 38.9 | 39.65 | 38.8851 | 267351 |
| 1715380800 | 38.54 | 0.18 | 0.47 | 38.47 | 38.76 | 38.08 | 212055 |
| 1715294400 | 38.36 | 0.91 | 2.43 | 37.43 | 38.41 | 37.354 | 203750 |
| 1715208000 | 37.45 | 0.06 | 0.16 | 37.06 | 37.47 | 36.93 | 186682 |
| 1715121600 | 37.39 | 0.13 | 0.35 | 37.4 | 37.66 | 37.22 | 204040 |
| 1715035200 | 37.26 | 0.72 | 1.97 | 36.87 | 37.395 | 36.54 | 129159 |
| 1714776000 | 36.54 | 0.34 | 0.94 | 36.76 | 36.895 | 36.16 | 134408 |
| 1714689600 | 36.2 | 1.4 | 4.02 | 35.25 | 36.2 | 35.07 | 206364 |
| 1714603200 | 34.8 | 0.08 | 0.23 | 34.77 | 35.56 | 34.535 | 195750 |
| 1714516800 | 34.72 | -0.67 | -1.89 | 35.21 | 35.34 | 34.66 | 239603 |
| 1714430400 | 35.39 | 0.92 | 2.67 | 34.72 | 35.78 | 34.47 | 290587 |
| 1714171200 | 34.47 | -1.44 | -4.01 | 35.59 | 36.12 | 32.65 | 343318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
