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 | 1.13 | 2.75475377864 | 41.02 | 42.33 | 40.4 | 344558 | 40.92685056 | CS |
| 4 | 0.47 | 1.12763915547 | 41.68 | 42.33 | 37.85 | 485448 | 40.29425477 | CS |
| 12 | 1.42 | 3.48637368033 | 40.73 | 42.33 | 35.01 | 412930 | 39.0066943 | CS |
| 26 | 0.88 | 2.13229949116 | 41.27 | 48.66 | 35.01 | 343898 | 40.85249281 | CS |
| 52 | 9.61 | 29.532882606 | 32.54 | 48.66 | 29.54 | 335575 | 39.65384764 | CS |
| 156 | -11.48 | -21.4059295171 | 53.63 | 55.55 | 29.54 | 276572 | 40.78728995 | CS |
| 260 | -27.84 | -39.7771110159 | 69.99 | 106.52 | 29.54 | 275554 | 47.74917548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 42.15 | 0.23 | 0.55 | 41.58 | 42.19 | 41.58 | 628017 |
| 1742506800 | 41.92 | 0.4 | 0.96 | 41.65 | 42.33 | 41.43 | 221192 |
| 1742420400 | 41.52 | 0.44 | 1.07 | 41.08 | 41.68 | 40.71 | 156078 |
| 1742334000 | 41.08 | 0.45 | 1.11 | 40.51 | 41.43 | 40.44 | 316680 |
| 1742247600 | 40.63 | 0.11 | 0.27 | 40.54 | 41.07 | 40.4 | 525739 |
| 1741988400 | 40.52 | -0.35 | -0.86 | 41.02 | 41.08 | 40.4 | 503103 |
| 1741902000 | 40.87 | -0.71 | -1.71 | 41.74 | 42.25 | 40.79 | 539419 |
| 1741815600 | 41.58 | 0.78 | 1.91 | 40.99 | 41.91 | 40.26 | 453787 |
| 1741729200 | 40.8 | -0.54 | -1.31 | 41.49 | 41.83 | 40.29 | 511084 |
| 1741642800 | 41.34 | 1.55 | 3.90 | 39.62 | 41.45 | 39.62 | 547257 |
| 1741387200 | 39.79 | 1.26 | 3.27 | 38.34 | 39.88 | 38.34 | 413760 |
| 1741300800 | 38.53 | -0.7 | -1.78 | 38.73 | 38.73 | 38.12 | 373291 |
| 1741214400 | 39.23 | 0.59 | 1.53 | 38.34 | 39.39 | 38.17 | 470610 |
| 1741128000 | 38.64 | 0.2 | 0.52 | 37.91 | 39.75 | 37.85 | 565806 |
| 1741041600 | 38.44 | -1.88 | -4.66 | 40.19 | 40.19 | 38.36 | 460886 |
| 1740782400 | 40.32 | 0.19 | 0.47 | 39.8 | 40.33 | 39.04 | 1786747 |
| 1740696000 | 40.13 | -0.9 | -2.19 | 41.01 | 41.35 | 40.11 | 478063 |
| 1740609600 | 41.03 | 0.39 | 0.96 | 41.16 | 41.43 | 40.52 | 179965 |
| 1740523200 | 40.64 | 0.76 | 1.91 | 39.92 | 40.71 | 39.54 | 610054 |
| 1740436800 | 39.88 | -1.39 | -3.37 | 41.17 | 41.17 | 39.88 | 394085 |
| 1740177600 | 41.27 | -0.33 | -0.79 | 41.68 | 41.91 | 41.12 | 201362 |
| 1740091200 | 41.6 | 0.6 | 1.46 | 41.01 | 41.6 | 40.63 | 222718 |
| 1740004800 | 41 | 0.8 | 1.99 | 40.33 | 41.11 | 40.18 | 452169 |
| 1739918400 | 40.2 | 0.91 | 2.32 | 39.45 | 40.22 | 39.18 | 385391 |
| 1739572800 | 39.29 | 0.31 | 0.80 | 38.97 | 39.81 | 38.87 | 249308 |
| 1739486400 | 38.98 | 0.15 | 0.39 | 39.1 | 39.71 | 38.84 | 430815 |
| 1739400000 | 38.83 | 0.86 | 2.26 | 37.32 | 38.9 | 37.32 | 512294 |
| 1739313600 | 37.97 | -0.77 | -1.99 | 38.46 | 38.46 | 37.9 | 588211 |
| 1739227200 | 38.74 | -0.32 | -0.82 | 39.11 | 39.11 | 38.32 | 540002 |
| 1738968000 | 39.06 | -0.05 | -0.13 | 38.97 | 39.98 | 38.74 | 482348 |
| 1738881600 | 39.11 | 0.31 | 0.80 | 38.94 | 39.15 | 38.31 | 367114 |
| 1738795200 | 38.8 | 1.05 | 2.78 | 38.08 | 39.04 | 37.67 | 656467 |
| 1738708800 | 37.75 | 0.05 | 0.13 | 37.47 | 38.36 | 37.12 | 460289 |
| 1738622400 | 37.7 | -1.02 | -2.63 | 38 | 38.65 | 37.62 | 491498 |
| 1738363200 | 38.72 | 1.84 | 4.99 | 37.64 | 39.72 | 37.46 | 407682 |
| 1738276800 | 36.88 | 1.09 | 3.05 | 36.15 | 37 | 36.01 | 225644 |
| 1738190400 | 35.79 | 0.4 | 1.13 | 35.44 | 36.29 | 35.44 | 435071 |
| 1738104000 | 35.39 | -0.99 | -2.72 | 36.39 | 36.39 | 35.01 | 558734 |
| 1738017600 | 36.38 | -0.31 | -0.84 | 36.46 | 36.65 | 35.36 | 499596 |
| 1737758400 | 36.69 | 0.79 | 2.20 | 35.77 | 37.21 | 35.77 | 366814 |
| 1737672000 | 35.9 | 0.51 | 1.44 | 35.35 | 36.64 | 35.18 | 586607 |
| 1737585600 | 35.39 | -0.92 | -2.53 | 36.41 | 36.64 | 35.22 | 300610 |
| 1737499200 | 36.31 | -0.46 | -1.25 | 36.71 | 36.8 | 35.76 | 289950 |
| 1737412800 | 36.77 | 0.11 | 0.30 | 36.88 | 37.05 | 36.54 | 96747 |
| 1737153600 | 36.66 | -0.83 | -2.21 | 37.49 | 37.6 | 36.29 | 991015 |
| 1737067200 | 37.49 | 0.93 | 2.54 | 36.7 | 38.05 | 36.44 | 411118 |
| 1736980800 | 36.56 | -0.77 | -2.06 | 37.71 | 38 | 36.49 | 331865 |
| 1736894400 | 37.33 | -0.8 | -2.10 | 38.19 | 38.35 | 37.25 | 282140 |
| 1736808000 | 38.13 | -0.78 | -2.00 | 38.49 | 38.57 | 37.24 | 396923 |
| 1736548800 | 38.91 | 0.03 | 0.08 | 38.73 | 39.15 | 37.58 | 382689 |
| 1736462400 | 38.88 | -0.82 | -2.07 | 40 | 40 | 38.53 | 181091 |
| 1736376000 | 39.7 | -2.25 | -5.36 | 41.65 | 41.71 | 39.43 | 395598 |
| 1736289600 | 41.95 | 0.34 | 0.82 | 41.83 | 42.3 | 41.58 | 109855 |
| 1736203200 | 41.61 | 0.43 | 1.04 | 41.06 | 42.13 | 41.06 | 185380 |
| 1735944000 | 41.18 | 0.72 | 1.78 | 40.44 | 41.31 | 40.37 | 175284 |
| 1735857600 | 40.46 | 0.68 | 1.71 | 40.04 | 40.99 | 39.79 | 127263 |
| 1735684800 | 39.78 | -0.47 | -1.17 | 40.29 | 40.93 | 39.75 | 342734 |
| 1735598400 | 40.25 | -0.42 | -1.03 | 40.03 | 40.87 | 39.44 | 188566 |
| 1735339200 | 40.67 | -0.48 | -1.17 | 40.73 | 41.03 | 40.45 | 133358 |
| 1735069200 | 41.15 | 0.23 | 0.56 | 40.83 | 41.51 | 40.63 | 69627 |
| 1734993600 | 40.92 | 0.29 | 0.71 | 40.88 | 40.97 | 40.4 | 234649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
