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 | 1.41 | 3.62467866324 | 38.9 | 40.805 | 38.59 | 31205147 | 39.86670387 | CS |
| 4 | 0.19 | 0.473579262213 | 40.12 | 40.805 | 37.585 | 25652096 | 39.15834469 | CS |
| 12 | -1.17 | -2.8206364513 | 41.48 | 44.73 | 37.585 | 19947395 | 40.620631 | CS |
| 26 | 0.25 | 0.624063904144 | 40.06 | 45.36 | 37.585 | 18723096 | 41.61512403 | CS |
| 52 | -1.81 | -4.29724596391 | 42.12 | 45.36 | 37.585 | 18335467 | 41.03730376 | CS |
| 156 | -12.21 | -23.2482863671 | 52.52 | 55.51 | 30.135 | 21186085 | 40.81840422 | CS |
| 260 | -20.54 | -33.7551355793 | 60.85 | 61.95 | 30.135 | 19853873 | 46.26886675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 40.28 | -0.12 | -0.30 | 40.82 | 40.88 | 40.05 | 24229418 |
| 1738107600 | 40.4 | -0.24 | -0.59 | 40.59 | 40.805 | 40.355 | 23738957 |
| 1738021200 | 40.64 | 1.1 | 2.78 | 40.11 | 40.805 | 40.05 | 34869228 |
| 1737762000 | 39.54 | 0.59 | 1.51 | 40.11 | 40.68 | 39.37 | 35717007 |
| 1737675600 | 38.95 | 0 | 0.00 | 38.95 | 38.95 | 38.95 | 0 |
| 1737589200 | 38.95 | -0.07 | -0.18 | 38.9 | 39.34 | 38.59 | 30495397 |
| 1737502800 | 39.02 | 0.24 | 0.62 | 38.87 | 39.58 | 38.87 | 24997329 |
| 1737157200 | 38.78 | 0.44 | 1.15 | 38.42 | 38.969 | 38.35 | 23988642 |
| 1737070800 | 38.34 | 0.16 | 0.42 | 38.12 | 38.34 | 37.935 | 24645207 |
| 1736984400 | 38.18 | -0.1 | -0.26 | 38.3 | 38.59 | 38.07 | 27814352 |
| 1736898000 | 38.28 | 0.16 | 0.42 | 38.33 | 38.345 | 37.825 | 15693055 |
| 1736811600 | 38.12 | 0.31 | 0.82 | 37.98 | 38.15 | 37.7412 | 19719103 |
| 1736552400 | 37.81 | -1.13 | -2.90 | 38.0978 | 38.23 | 37.585 | 26617665 |
| 1736379600 | 38.94 | 0.02 | 0.05 | 38.75 | 38.99 | 38.435 | 22286668 |
| 1736293200 | 38.92 | -0.69 | -1.74 | 39.65 | 39.98 | 38.83 | 30975313 |
| 1736206800 | 39.61 | -0.65 | -1.61 | 40.34 | 40.34 | 39.58 | 26366260 |
| 1735947600 | 40.26 | 0.05 | 0.12 | 40.325 | 40.625 | 40.11 | 14874610 |
| 1735861200 | 40.21 | 0.22 | 0.55 | 40.12 | 40.56 | 39.98 | 24425033 |
| 1735688400 | 39.99 | 0.39 | 0.98 | 39.64 | 40.03 | 39.55 | 13550411 |
| 1735602000 | 39.6 | -0.32 | -0.80 | 39.8 | 39.8 | 39.395 | 15132660 |
| 1735342800 | 39.92 | -0.04 | -0.10 | 39.9896 | 40.16 | 39.65 | 14762033 |
| 1735256400 | 39.96 | 0.16 | 0.40 | 39.88 | 40.17 | 39.74 | 12946781 |
| 1735077840 | 39.8 | -0.14 | -0.35 | 39.9 | 39.96 | 39.47 | 11712159 |
| 1734997200 | 39.94 | 0.01 | 0.03 | 39.93 | 40.13 | 39.83 | 20849318 |
| 1734738000 | 39.93 | -0.04 | -0.10 | 40.0675 | 40.39 | 39.93 | 44423346 |
| 1734651600 | 39.97 | -0.27 | -0.67 | 40.095 | 40.46 | 39.94 | 17014117 |
| 1734565200 | 40.24 | -0.54 | -1.32 | 40.72 | 41.05 | 40.21 | 18875401 |
| 1734478800 | 40.78 | -0.1 | -0.24 | 40.66 | 41.1191 | 40.66 | 14938876 |
| 1734392400 | 40.88 | -1.4 | -3.31 | 42.07 | 42.07 | 40.81 | 29783723 |
| 1734133200 | 42.28 | 0.2 | 0.48 | 42.01 | 42.4 | 41.81 | 13123700 |
| 1734046800 | 42.08 | 0.09 | 0.21 | 42.075 | 42.1575 | 41.81 | 10913523 |
| 1733960400 | 41.99 | -0.31 | -0.73 | 42.085 | 42.46 | 41.89 | 13540688 |
| 1733874000 | 42.3 | -0.06 | -0.14 | 42.34 | 42.645 | 42.07 | 15971569 |
| 1733787600 | 42.36 | -0.01 | -0.02 | 42.59 | 43.1 | 42.16 | 15204433 |
| 1733528400 | 42.37 | -0.18 | -0.42 | 42.62 | 42.67 | 42.015 | 15453083 |
| 1733442000 | 42.55 | 0.03 | 0.07 | 42.78 | 42.87 | 42.52 | 16068134 |
| 1733355600 | 42.52 | -1.31 | -2.99 | 43.6513 | 43.67 | 42.405 | 20988947 |
| 1733269200 | 43.83 | -0.02 | -0.05 | 44.12 | 44.42 | 43.7 | 15067812 |
| 1733182800 | 43.85 | -0.49 | -1.11 | 44.3 | 44.3 | 43.52 | 12490350 |
| 1732917840 | 44.34 | -0.04 | -0.09 | 44.39 | 44.52 | 44.05 | 8750114 |
| 1732750800 | 44.38 | 0.01 | 0.02 | 44.48 | 44.73 | 44.38 | 11988620 |
| 1732664400 | 44.37 | 0.39 | 0.89 | 43.87 | 44.5 | 43.7527 | 16922343 |
| 1732578000 | 43.98 | 0.83 | 1.92 | 43.55 | 44.045 | 43.42 | 27673519 |
| 1732318800 | 43.15 | 0.65 | 1.53 | 42.4 | 43.335 | 42.38 | 16581883 |
| 1732232400 | 42.5 | 0.28 | 0.66 | 42.18 | 42.745 | 42.005 | 12160707 |
| 1732146000 | 42.22 | 0.29 | 0.69 | 41.9999 | 42.28 | 41.75 | 14490224 |
| 1732059600 | 41.93 | -0.32 | -0.76 | 42.06 | 42.115 | 41.8 | 9508744 |
| 1731973200 | 42.25 | 0.6 | 1.44 | 41.67 | 42.575 | 41.67 | 16708322 |
| 1731714000 | 41.65 | 0.78 | 1.91 | 40.8 | 41.77 | 40.8 | 20356102 |
| 1731627600 | 40.87 | -0.27 | -0.66 | 41.17 | 41.255 | 40.86 | 13335196 |
| 1731541200 | 41.14 | 0.74 | 1.83 | 40.3851 | 41.4 | 40.31 | 19641594 |
| 1731454800 | 40.4 | -0.04 | -0.10 | 40.5 | 40.6 | 40.0742 | 16618373 |
| 1731368400 | 40.44 | -0.04 | -0.10 | 40.45 | 40.88 | 40.41 | 16729257 |
| 1731109200 | 40.48 | -0.09 | -0.22 | 40.74 | 40.85 | 40.42 | 20946221 |
| 1731022800 | 40.57 | -0.59 | -1.43 | 40.97 | 41.06 | 40.51 | 23545898 |
| 1730936400 | 41.16 | -0.1 | -0.24 | 41.225 | 41.67 | 40.93 | 21428124 |
| 1730850000 | 41.26 | 0.2 | 0.49 | 41.01 | 41.27 | 40.85 | 11939721 |
| 1730763600 | 41.06 | -0.3 | -0.73 | 41.65 | 41.77 | 40.9 | 14664929 |
| 1730500800 | 41.36 | -0.77 | -1.83 | 42.15 | 42.35 | 41.3 | 15655383 |
| 1730414400 | 42.13 | 0.85 | 2.06 | 41.26 | 42.65 | 41.26 | 30689952 |
| 1730328000 | 41.28 | -0.05 | -0.12 | 41.33 | 41.51 | 41.12 | 16072443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
