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 | 1.29 | 2.94050604057 | 43.87 | 45.2 | 43.3 | 423080 | 44.08303306 | CS |
| 4 | 1.83 | 4.22340180014 | 43.33 | 47.24 | 39.905 | 650032 | 43.44346612 | CS |
| 12 | 0.96 | 2.17194570136 | 44.2 | 47.24 | 39.905 | 679313 | 43.52879698 | CS |
| 26 | 1.3 | 2.96397628819 | 43.86 | 47.24 | 37.99 | 756792 | 42.33239277 | CS |
| 52 | 11.56 | 34.4047619048 | 33.6 | 47.24 | 30.35 | 680401 | 40.12057326 | CS |
| 156 | 4.32 | 10.5778648384 | 40.84 | 51.56 | 26.36 | 753508 | 37.23502618 | CS |
| 260 | 13.46 | 42.4605678233 | 31.7 | 51.56 | 16.38 | 742739 | 35.05966416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 45.16 | 1.19 | 2.71 | 43.55 | 45.2 | 43.52 | 406672 |
| 1724366100 | 43.97 | -0.62 | -1.39 | 44.49 | 44.64 | 43.85 | 394915 |
| 1724279700 | 44.59 | 1.12 | 2.58 | 44.07 | 44.6 | 43.5727 | 385195 |
| 1724193300 | 43.47 | -0.73 | -1.65 | 44.11 | 44.305 | 43.3 | 402117 |
| 1724106900 | 44.2 | 0.03 | 0.07 | 44.34 | 44.54 | 44.11 | 490441 |
| 1723847700 | 44.17 | 0.24 | 0.55 | 43.87 | 44.26 | 43.395 | 452791 |
| 1723761300 | 43.93 | 1.38 | 3.24 | 43.83 | 44.41 | 43.555 | 505452 |
| 1723674900 | 42.55 | -0.73 | -1.69 | 43.32 | 43.33 | 42.34 | 462120 |
| 1723588500 | 43.28 | 0.92 | 2.17 | 42.68 | 43.43 | 42.68 | 532428 |
| 1723502100 | 42.36 | -0.72 | -1.67 | 43.15 | 43.32 | 42.29 | 448521 |
| 1723242900 | 43.08 | 0.06 | 0.14 | 42.82 | 43.33 | 42.3 | 524416 |
| 1723156500 | 43.02 | 0.84 | 1.99 | 42.77 | 43.11 | 42.35 | 674722 |
| 1723070100 | 42.18 | -0.45 | -1.06 | 43.44 | 43.73 | 41.965 | 590827 |
| 1722983700 | 42.63 | 1.04 | 2.50 | 41.63 | 43.27 | 41.09 | 921135 |
| 1722897300 | 41.59 | -0.02 | -0.05 | 40.26 | 41.69 | 39.861 | 888967 |
| 1722638100 | 41.61 | -1.9 | -4.37 | 41.78 | 42.11 | 41.02 | 766874 |
| 1722551700 | 43.51 | -1.83 | -4.04 | 44.65 | 45.055 | 43.14 | 1013469 |
| 1722465300 | 45.34 | 0.88 | 1.98 | 44.79 | 47.24 | 43.77 | 1297223 |
| 1722378900 | 44.46 | 0.27 | 0.61 | 44.19 | 44.805 | 43.78 | 928401 |
| 1722292500 | 44.19 | 0.17 | 0.39 | 43.99 | 44.39 | 43.68 | 724791 |
| 1722033300 | 44.02 | 1.35 | 3.16 | 43.33 | 44.03 | 43.045 | 633349 |
| 1721946900 | 42.67 | -0.47 | -1.09 | 43.21 | 43.455 | 41.88 | 1014273 |
| 1721860500 | 43.14 | -1.77 | -3.94 | 44.83 | 45.21 | 43.09 | 945928 |
| 1721774100 | 44.91 | 0.67 | 1.51 | 44.17 | 44.91 | 43.94 | 702592 |
| 1721687700 | 44.24 | 0.44 | 1.00 | 43.95 | 44.47 | 43.56 | 673078 |
| 1721428500 | 43.8 | 0.09 | 0.21 | 43.81 | 44.04 | 43.37 | 735220 |
| 1721342100 | 43.71 | -0.54 | -1.22 | 44.21 | 45.255 | 42.24 | 705076 |
| 1721255700 | 44.25 | -0.76 | -1.69 | 44.95 | 45.405 | 44.2 | 903999 |
| 1721169300 | 45.01 | 1.02 | 2.32 | 44.5 | 45.25 | 44.255 | 871033 |
| 1721082900 | 43.99 | -0.55 | -1.23 | 44.49 | 44.83 | 43.87 | 793374 |
| 1720823700 | 44.54 | 0.25 | 0.56 | 44.86 | 45.17 | 44.49 | 733902 |
| 1720737300 | 44.29 | 1.51 | 3.53 | 43.67 | 44.35 | 43.04 | 947942 |
| 1720650900 | 42.78 | 0.11 | 0.26 | 42.86 | 43.245 | 42.23 | 477857 |
| 1720564500 | 42.67 | -0.6 | -1.39 | 43.17 | 43.51 | 42.63 | 498747 |
| 1720478100 | 43.27 | 1.31 | 3.12 | 42.19 | 43.4 | 41.96 | 664341 |
| 1720218900 | 41.96 | -0.03 | -0.07 | 42.1 | 42.33 | 41.7 | 501626 |
| 1720040640 | 41.99 | -0.04 | -0.10 | 42.15 | 42.425 | 41.7431 | 232084 |
| 1719959700 | 42.03 | 0.45 | 1.08 | 41.74 | 42.21 | 41.525 | 823701 |
| 1719873300 | 41.58 | -0.76 | -1.79 | 42.37 | 42.55 | 41.25 | 687104 |
| 1719614100 | 42.34 | 0 | 0.00 | 42.34 | 42.34 | 42.34 | 0 |
| 1719527700 | 42.34 | -0.7 | -1.63 | 42.78 | 43.1 | 42.1706 | 528117 |
| 1719441300 | 43.04 | -0.49 | -1.13 | 43.44 | 43.7075 | 42.88 | 473016 |
| 1719354900 | 43.53 | -0.88 | -1.98 | 44.3 | 44.39 | 43.43 | 660280 |
| 1719268500 | 44.41 | 0.84 | 1.93 | 43.68 | 44.59 | 43.55 | 456319 |
| 1719009300 | 43.57 | -0.2 | -0.46 | 43.75 | 43.82 | 43.22 | 1879331 |
| 1718922900 | 43.77 | -0.09 | -0.21 | 43.76 | 44.615 | 43.5375 | 528458 |
| 1718750100 | 43.86 | 0.18 | 0.41 | 43.49 | 44.04 | 43.45 | 466609 |
| 1718663700 | 43.68 | -0.03 | -0.07 | 43.67 | 43.915 | 42.895 | 501472 |
| 1718404500 | 43.71 | 0.75 | 1.75 | 43.01 | 44.02 | 42.7 | 754524 |
| 1718318100 | 42.96 | -0.57 | -1.31 | 43.25 | 43.38 | 42.54 | 744163 |
| 1718231700 | 43.53 | -0.14 | -0.32 | 44.48 | 44.7 | 43.45 | 597240 |
| 1718145300 | 43.67 | -0.38 | -0.86 | 44.01 | 44.08 | 43.54 | 572613 |
| 1718058900 | 44.05 | -0.48 | -1.08 | 43.92 | 44.31 | 42.87 | 468493 |
| 1717799700 | 44.53 | -0.78 | -1.72 | 44.83 | 45.35 | 44.42 | 572515 |
| 1717713300 | 45.31 | 0.97 | 2.19 | 44.57 | 45.55 | 44.52 | 520587 |
| 1717626900 | 44.34 | 0.24 | 0.54 | 44.08 | 44.63 | 43.96 | 368040 |
| 1717540500 | 44.1 | -0.6 | -1.34 | 44.57 | 45.28 | 44.03 | 774924 |
| 1717454100 | 44.7 | 0.25 | 0.56 | 44.92 | 45.91 | 44.63 | 738520 |
| 1717194900 | 44.45 | 0.39 | 0.89 | 44.2 | 44.61 | 43.7 | 645422 |
| 1717108500 | 44.06 | 0.95 | 2.20 | 43.34 | 44.57 | 43.21 | 530094 |
| 1717022100 | 43.11 | -0.39 | -0.90 | 42.84 | 43.46 | 42.82 | 557619 |
| 1716935700 | 43.5 | 0.66 | 1.54 | 43.24 | 43.8 | 42.94 | 516495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
