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 | -0.6642 | -1.48044132397 | 44.865 | 44.945 | 43.78 | 2788988 | 44.16298986 | CS |
| 4 | -1.9492 | -4.22361863489 | 46.15 | 47.05 | 43.78 | 3422556 | 45.04250414 | CS |
| 12 | -0.5992 | -1.3375 | 44.8 | 47.44 | 43.78 | 3807800 | 45.56769373 | CS |
| 26 | 0.3025 | 0.68909274391 | 43.8983 | 47.44 | 39.73 | 4022665 | 44.31414605 | CS |
| 52 | 8.8308 | 24.9669211196 | 35.37 | 47.44 | 35.34 | 3904035 | 42.37633938 | CS |
| 156 | 2.4208 | 5.79415988511 | 41.78 | 47.44 | 31.03 | 4330978 | 38.329329 | CS |
| 260 | 14.5708 | 49.1758353021 | 29.63 | 47.67 | 26.97 | 4320196 | 38.2155799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752187200 | 44.49 | 0.7 | 1.60 | 43.79 | 44.53 | 43.5892 | 5153281 |
| 1752100800 | 43.79 | -0.41 | -0.93 | 44.36 | 44.36 | 43.78 | 2812315 |
| 1752014400 | 44.2 | 0.05 | 0.11 | 44.02 | 44.31 | 43.94 | 2939571 |
| 1751928000 | 44.15 | -0.59 | -1.32 | 44.55 | 44.62 | 43.95 | 3691576 |
| 1751576640 | 44.74 | -0.04 | -0.09 | 44.865 | 44.945 | 44.62 | 1712490 |
| 1751496000 | 44.78 | -0.14 | -0.31 | 44.975 | 45.05 | 44.125 | 4228732 |
| 1751409600 | 44.92 | -0.4 | -0.88 | 45.07 | 45.24 | 44.62 | 3517434 |
| 1751323200 | 45.32 | 0.54 | 1.21 | 44.7 | 45.36 | 44.5212 | 3618988 |
| 1751064000 | 44.78 | -0.3 | -0.67 | 45.02 | 45.3297 | 44.43 | 4590798 |
| 1750977600 | 45.08 | 0.6 | 1.35 | 44.75 | 45.205 | 44.51 | 2709896 |
| 1750891200 | 44.48 | -0.56 | -1.24 | 44.9 | 44.95 | 44.2825 | 3699035 |
| 1750804800 | 45.04 | 0.11 | 0.24 | 44.9 | 45.18 | 44.67 | 2151208 |
| 1750718400 | 44.93 | 0.15 | 0.33 | 44.77 | 45.3955 | 44.74 | 3022497 |
| 1750459200 | 44.78 | -0.2 | -0.44 | 45.17 | 45.19 | 44.67 | 6126300 |
| 1750286400 | 44.98 | -0.99 | -2.15 | 45.9 | 46.09 | 44.675 | 4810434 |
| 1750200000 | 45.97 | 0.01 | 0.02 | 46.115 | 46.225 | 45.8691 | 2513541 |
| 1750113600 | 45.96 | -0.71 | -1.52 | 46.8 | 47.05 | 45.85 | 3338722 |
| 1749854400 | 46.67 | -0.14 | -0.30 | 46.76 | 46.88 | 46.37 | 3064083 |
| 1749768000 | 46.81 | 0.94 | 2.05 | 46.15 | 46.81 | 46 | 3058382 |
| 1749681600 | 45.87 | 0.02 | 0.04 | 46.05 | 46.05 | 45.61 | 3003944 |
| 1749595200 | 45.85 | 0.03 | 0.07 | 45.9 | 46.18 | 45.5658 | 3740983 |
| 1749508800 | 45.82 | -0.7 | -1.50 | 46.41 | 46.5 | 45.78 | 3472489 |
| 1749249600 | 46.52 | -0.35 | -0.75 | 46.77 | 46.92 | 46.41 | 2653718 |
| 1749163200 | 46.87 | 0.21 | 0.45 | 46.95 | 47.01 | 46.67 | 2231822 |
| 1749076800 | 46.66 | -0.41 | -0.87 | 47.18 | 47.42 | 46.66 | 3838802 |
| 1748990400 | 47.07 | -0.09 | -0.19 | 47.29 | 47.44 | 47.0301 | 3102556 |
| 1748904000 | 47.16 | 0.68 | 1.46 | 46.55 | 47.225 | 46.345 | 4190891 |
| 1748644800 | 46.48 | 0.63 | 1.37 | 45.88 | 46.565 | 45.78 | 4106230 |
| 1748558400 | 45.85 | 0.28 | 0.61 | 45.7 | 45.89 | 45.47 | 2533497 |
| 1748472000 | 45.57 | -0.47 | -1.02 | 45.87 | 46 | 45.53 | 4268240 |
| 1748385600 | 46.04 | -0.02 | -0.04 | 46.07 | 46.4599 | 46.01 | 5138708 |
| 1748040000 | 46.06 | 0.89 | 1.97 | 45.21 | 46.06 | 45.15 | 5087246 |
| 1747953600 | 45.17 | -0.4 | -0.88 | 45.75 | 45.8 | 45.02 | 4923726 |
| 1747867200 | 45.57 | -0.04 | -0.09 | 45.97 | 46.03 | 45.035 | 5951548 |
| 1747780800 | 45.61 | 0.67 | 1.49 | 44.88 | 45.785 | 44.88 | 4095865 |
| 1747694400 | 44.94 | 0.09 | 0.20 | 44.71 | 44.95 | 44.56 | 1903067 |
| 1747435200 | 44.85 | -0.07 | -0.16 | 44.92 | 45.04 | 44.77 | 4018608 |
| 1747348800 | 44.92 | 0.05 | 0.11 | 44.05 | 44.93 | 44.05 | 3618376 |
| 1747262400 | 44.87 | 0.3 | 0.67 | 44.7 | 44.92 | 44.32 | 3894071 |
| 1747176000 | 44.57 | 0.02 | 0.04 | 44.79 | 44.91 | 44.35 | 11770980 |
| 1747089600 | 44.55 | -1.55 | -3.36 | 46 | 46.24 | 43.865 | 7927440 |
| 1746830400 | 46.1 | 0.32 | 0.70 | 46.42 | 46.62 | 45.605 | 4542193 |
| 1746744000 | 45.78 | -0.91 | -1.95 | 46.78 | 47.053614 | 45.76 | 3832494 |
| 1746657600 | 46.69 | 0.53 | 1.15 | 46.17 | 46.94 | 46.14 | 2548480 |
| 1746571200 | 46.16 | -0.43 | -0.92 | 46.61 | 46.96 | 46.07 | 2821059 |
| 1746484800 | 46.59 | -0.27 | -0.58 | 46.84 | 46.925 | 46.19 | 2395296 |
| 1746225600 | 46.86 | 0.38 | 0.82 | 46.93 | 46.9399 | 46.47 | 3025187 |
| 1746139200 | 46.48 | -0.21 | -0.45 | 46.61 | 47.08 | 46.35 | 3166940 |
| 1746052800 | 46.69 | 0.05 | 0.11 | 46.53 | 46.855 | 46.19 | 3240844 |
| 1745966400 | 46.64 | 0 | 0.00 | 46.59 | 46.85 | 46.56 | 2396685 |
| 1745880000 | 46.64 | 0.45 | 0.97 | 46.01 | 46.7 | 45.98 | 2553030 |
| 1745620800 | 46.19 | -0.17 | -0.37 | 46.3 | 46.47 | 45.98 | 3621187 |
| 1745534400 | 46.36 | 0.75 | 1.64 | 45.85 | 46.42 | 45.58 | 5078380 |
| 1745448000 | 45.61 | -0.03 | -0.07 | 45.7 | 46 | 45.2 | 4194349 |
| 1745361600 | 45.64 | 0.65 | 1.44 | 45.26 | 46.01 | 45.02 | 4459986 |
| 1745275200 | 44.99 | -0.38 | -0.84 | 45.3 | 45.62 | 44.6258 | 3450366 |
| 1744929600 | 45.37 | 0.8 | 1.79 | 44.8 | 45.815 | 44.77 | 4781022 |
| 1744843200 | 44.57 | 0.29 | 0.65 | 44.5 | 44.935 | 44.3601 | 3983053 |
| 1744756800 | 44.28 | 0.26 | 0.59 | 44.01 | 44.57 | 43.9809 | 3214325 |
| 1744670400 | 44.02 | 0.78 | 1.80 | 43.68 | 44.12 | 43.295 | 3492201 |
| 1744411200 | 43.24 | 1.42 | 3.40 | 41.95 | 43.41 | 41.95 | 4538449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
