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 | -0.43 | -1.01343389111 | 42.43 | 43.6 | 40.46 | 364404 | 41.74173081 | CS |
| 4 | -1.47 | -3.38164251208 | 43.47 | 44.84 | 39.23 | 436089 | 41.81546341 | CS |
| 12 | 0.215 | 0.514538710063 | 41.785 | 48.37 | 36.04 | 441635 | 41.48597363 | CS |
| 26 | -13.53 | -24.3652079957 | 55.53 | 62.4 | 36.04 | 370670 | 46.93899141 | CS |
| 52 | -16.53 | -28.2419272168 | 58.53 | 74.2 | 36.04 | 355032 | 53.79285268 | CS |
| 156 | 30.69 | 271.352785146 | 11.31 | 74.2 | 10.95 | 427137 | 39.91379674 | CS |
| 260 | 26.08 | 163.819095477 | 15.92 | 74.2 | 8.9 | 524807 | 27.11089179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 40.43 | -0.42 | -1.03 | 41.73 | 41.85 | 39.61 | 382768 |
| 1739490000 | 40.85 | -1.15 | -2.74 | 42.25 | 42.55 | 40.76 | 461230 |
| 1739403600 | 42 | -0.25 | -0.59 | 42 | 43.6 | 42 | 417037 |
| 1739317200 | 42.25 | 0.08 | 0.19 | 41.42 | 42.6395 | 41.42 | 314504 |
| 1739230800 | 42.17 | 0.47 | 1.13 | 42 | 42.57 | 41.46 | 361684 |
| 1738971600 | 41.7 | -0.66 | -1.56 | 42.43 | 42.85 | 41.6 | 282819 |
| 1738885200 | 42.36 | -1.34 | -3.07 | 43.85 | 43.93 | 42.1401 | 371460 |
| 1738798800 | 43.7 | -0.4 | -0.91 | 43.5 | 44.09 | 43.05 | 434376 |
| 1738712400 | 44.1 | 2.05 | 4.88 | 41.94 | 44.84 | 41.335 | 675075 |
| 1738626000 | 42.05 | 0.13 | 0.31 | 41.86 | 42.92 | 41.35 | 509505 |
| 1738366800 | 41.92 | -0.47 | -1.11 | 42.39 | 42.82 | 41.5 | 353476 |
| 1738280400 | 42.39 | 1.37 | 3.34 | 42.03 | 42.87 | 41.6 | 432214 |
| 1738194000 | 41.02 | 1.28 | 3.22 | 39.95 | 41.07 | 39.791 | 379526 |
| 1738107600 | 39.74 | 0.24 | 0.61 | 39.99 | 40.52 | 39.23 | 369180 |
| 1738021200 | 39.5 | -0.54 | -1.35 | 40 | 40.65 | 39.28 | 465554 |
| 1737762000 | 40.04 | -0.88 | -2.15 | 40.99 | 40.99 | 39.47 | 371787 |
| 1737675600 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
| 1737589200 | 40.92 | -0.23 | -0.56 | 41 | 41.5899 | 40.27 | 444943 |
| 1737502800 | 41.15 | -2.45 | -5.62 | 43.32 | 43.32 | 41 | 747179 |
| 1737157200 | 43.6 | -0.98 | -2.20 | 43.47 | 44.29 | 42.52 | 485118 |
| 1737070800 | 44.58 | -2.73 | -5.77 | 46.8 | 47 | 44.39 | 853718 |
| 1736984400 | 47.31 | 0.15 | 0.32 | 47.26 | 47.69 | 46.42 | 617638 |
| 1736898000 | 47.16 | 0 | 0.00 | 46.2 | 47.29 | 45.58 | 798975 |
| 1736811600 | 47.16 | 1.8 | 3.97 | 47.72 | 48.37 | 46.27 | 1053118 |
| 1736552400 | 45.36 | 3.25 | 7.72 | 44.4 | 46.05 | 44.39 | 792408 |
| 1736379600 | 42.11 | -0.56 | -1.31 | 42.61 | 42.61 | 41 | 421344 |
| 1736293200 | 42.67 | 2.76 | 6.92 | 41.1 | 42.89 | 41.1 | 535805 |
| 1736206800 | 39.91 | -0.01 | -0.03 | 40.36 | 41.43 | 39.7 | 329768 |
| 1735947600 | 39.92 | -1.33 | -3.22 | 41.25 | 41.39 | 39.7 | 486749 |
| 1735861200 | 41.25 | 1.46 | 3.67 | 40.37 | 41.47 | 40.12 | 584117 |
| 1735688400 | 39.79 | 0.93 | 2.39 | 38.84 | 40.18 | 38.84 | 319044 |
| 1735602000 | 38.86 | -0.06 | -0.15 | 38.95 | 39.44 | 38.48 | 601862 |
| 1735342800 | 38.92 | -0.21 | -0.54 | 39.07 | 39.24 | 38.62 | 294983 |
| 1735256400 | 39.13 | -0.62 | -1.56 | 39.59 | 39.7 | 38.94 | 211345 |
| 1735077840 | 39.75 | 0.66 | 1.69 | 39.15 | 39.992889 | 38.76 | 291624 |
| 1734997200 | 39.09 | 1.58 | 4.21 | 37.33 | 39.13 | 37.2701 | 320992 |
| 1734738000 | 37.51 | 0.3 | 0.81 | 37.01 | 38.07 | 36.76 | 564670 |
| 1734651600 | 37.21 | -0.94 | -2.46 | 38.4 | 38.5747 | 37.17 | 275453 |
| 1734565200 | 38.15 | 0.31 | 0.82 | 38.18 | 39.03 | 36.67 | 514085 |
| 1734478800 | 37.84 | 0.66 | 1.78 | 36.8 | 38.08 | 36.04 | 689522 |
| 1734392400 | 37.18 | -0.88 | -2.31 | 37.52 | 37.67 | 36.9 | 370901 |
| 1734133200 | 38.06 | -0.06 | -0.16 | 38.07 | 38.31 | 37.35 | 469307 |
| 1734046800 | 38.12 | -0.36 | -0.94 | 38.15 | 38.25 | 37.54 | 298946 |
| 1733960400 | 38.48 | -0.77 | -1.96 | 39.4 | 39.58 | 38.33 | 281444 |
| 1733874000 | 39.25 | 0.05 | 0.13 | 39.2 | 39.92 | 39.02 | 387725 |
| 1733787600 | 39.2 | 0.43 | 1.11 | 39.55 | 39.9988 | 38.81 | 302001 |
| 1733528400 | 38.77 | -1.04 | -2.61 | 40 | 40.12 | 38.48 | 382899 |
| 1733442000 | 39.81 | -0.63 | -1.56 | 40.78 | 41.14 | 39.61 | 391639 |
| 1733355600 | 40.44 | -1.21 | -2.91 | 41.54 | 41.54 | 40.36 | 411162 |
| 1733269200 | 41.65 | 1.77 | 4.44 | 40.06 | 41.78 | 39.7 | 445555 |
| 1733182800 | 39.88 | -0.37 | -0.92 | 40.05 | 40.14 | 39.22 | 456798 |
| 1732917840 | 40.25 | -0.65 | -1.59 | 40.56 | 41.06 | 39.84 | 171719 |
| 1732750800 | 40.9 | -0.19 | -0.46 | 40.94 | 41.69 | 40.55 | 352850 |
| 1732664400 | 41.09 | -0.43 | -1.04 | 41.39 | 42.06 | 40.89 | 357853 |
| 1732578000 | 41.52 | -0.21 | -0.50 | 41.43 | 41.89 | 40.705 | 372155 |
| 1732318800 | 41.73 | -0.13 | -0.31 | 41.7 | 42.27 | 41.45 | 241957 |
| 1732232400 | 41.86 | -0.87 | -2.04 | 42.49 | 42.78 | 41.36 | 506172 |
| 1732146000 | 42.73 | -0.41 | -0.95 | 43.33 | 43.5 | 42.52 | 245394 |
| 1732059600 | 43.14 | -0.1 | -0.23 | 43.07 | 43.485 | 42.89 | 261210 |
| 1731973200 | 43.24 | 0.03 | 0.07 | 43.31 | 43.8533 | 43.15 | 354590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
