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 | 0.69 | 1.53743315508 | 44.88 | 45.805 | 44.4 | 4140681 | 45.02803833 | SP |
| 4 | 1.58 | 3.59172539213 | 43.99 | 45.805 | 43.35 | 3975455 | 44.32078228 | SP |
| 12 | 0.53 | 1.17673179396 | 45.04 | 46.085 | 43.05 | 5408730 | 44.24649281 | SP |
| 26 | 6.63 | 17.0261941448 | 38.94 | 46.085 | 37.53 | 6166062 | 42.41640917 | SP |
| 52 | 8.6 | 23.262104409 | 36.97 | 46.085 | 34.3501 | 5859685 | 39.82907431 | SP |
| 156 | 11.24 | 32.7410428197 | 34.33 | 46.085 | 30.69 | 7539409 | 36.22900879 | SP |
| 260 | 32.09 | 238.056379822 | 13.48 | 46.085 | 13.4 | 13478932 | 23.36805528 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 45.61 | -0.02 | -0.04 | 45.39 | 45.7 | 45.345 | 3279385 |
| 1720737000 | 45.63 | 0.8 | 1.78 | 45.51 | 45.805 | 45.26 | 5005174 |
| 1720650600 | 44.83 | 0.17 | 0.38 | 44.99 | 45.105 | 44.785 | 4014465 |
| 1720564200 | 44.66 | 0.06 | 0.13 | 44.67 | 44.81 | 44.4 | 3114425 |
| 1720477800 | 44.6 | -0.55 | -1.22 | 44.89 | 44.9659 | 44.435 | 3848743 |
| 1720218600 | 45.15 | 0.6 | 1.35 | 44.88 | 45.225 | 44.87 | 4720600 |
| 1720040640 | 44.55 | 0.5 | 1.14 | 44.41 | 44.695 | 44.41 | 3078458 |
| 1719959400 | 44.05 | -0.01 | -0.02 | 44 | 44.15 | 43.865 | 4463955 |
| 1719873000 | 44.06 | 0.13 | 0.30 | 43.99 | 44.11 | 43.84 | 4343861 |
| 1719613800 | 43.93 | -0.03 | -0.07 | 44.05 | 44.1 | 43.8999 | 2695898 |
| 1719527400 | 43.96 | 0.5 | 1.15 | 43.88 | 44.035 | 43.8201 | 3162201 |
| 1719441000 | 43.46 | -0.39 | -0.89 | 43.41 | 43.54 | 43.35 | 4211603 |
| 1719354600 | 43.85 | -0.23 | -0.52 | 43.93 | 43.9956 | 43.76 | 3181914 |
| 1719268200 | 44.08 | 0.19 | 0.43 | 44.05 | 44.13 | 43.9799 | 3199274 |
| 1719009000 | 43.89 | -0.69 | -1.55 | 44.52 | 44.525 | 43.785 | 5793192 |
| 1718922600 | 44.58 | 0.55 | 1.25 | 44.21 | 44.69 | 44.17 | 5275847 |
| 1718749800 | 44.03 | 0.18 | 0.41 | 43.8 | 44.1 | 43.74 | 4508483 |
| 1718663400 | 43.85 | -0.23 | -0.52 | 43.91 | 43.98 | 43.65 | 3515948 |
| 1718404200 | 44.08 | 0.55 | 1.26 | 43.99 | 44.145 | 43.9251 | 3424152 |
| 1718317800 | 43.53 | -0.35 | -0.80 | 43.82 | 43.9299 | 43.3799 | 3153501 |
| 1718231400 | 43.88 | 0.11 | 0.25 | 44.24 | 44.25 | 43.7701 | 6275499 |
| 1718145000 | 43.77 | 0.14 | 0.32 | 43.72 | 43.81 | 43.58 | 2585800 |
| 1718058600 | 43.63 | 0.39 | 0.90 | 43.55 | 43.735 | 43.48 | 2880290 |
| 1717799400 | 43.24 | -1.6 | -3.57 | 43.96 | 43.96 | 43.235 | 8305079 |
| 1717713000 | 44.84 | 0.35 | 0.79 | 44.62 | 44.9499 | 44.57 | 3862995 |
| 1717626600 | 44.49 | 0.51 | 1.16 | 44.27 | 44.5651 | 44.12 | 4580841 |
| 1717540200 | 43.98 | -0.41 | -0.92 | 44.18 | 44.19 | 43.77 | 4144012 |
| 1717453800 | 44.39 | 0.4 | 0.91 | 44.11 | 44.51 | 44.05 | 5064748 |
| 1717194600 | 43.99 | -0.25 | -0.57 | 44.5 | 44.53 | 43.865 | 5270167 |
| 1717108200 | 44.24 | 0.08 | 0.18 | 44.27 | 44.44 | 44.22 | 3322442 |
| 1717021800 | 44.16 | -0.41 | -0.92 | 44.31 | 44.36 | 44.16 | 6020406 |
| 1716935400 | 44.57 | 0.45 | 1.02 | 44.64 | 44.66 | 44.38 | 2358279 |
| 1716589800 | 44.12 | 0.05 | 0.11 | 44.34 | 44.385 | 44.085 | 4060182 |
| 1716503400 | 44.07 | -0.92 | -2.04 | 44.69 | 44.795 | 44.07 | 7137607 |
| 1716417000 | 44.99 | -0.83 | -1.81 | 45.59 | 45.6101 | 44.9 | 6942060 |
| 1716330600 | 45.82 | -0.07 | -0.15 | 45.92 | 46.01 | 45.705 | 4509805 |
| 1716244200 | 45.89 | 0.2 | 0.44 | 45.73 | 46.085 | 45.57 | 5667824 |
| 1715985000 | 45.69 | 0.72 | 1.60 | 45.4 | 45.74 | 45.3 | 7276177 |
| 1715898600 | 44.97 | -0.16 | -0.35 | 44.98 | 45.07 | 44.83 | 4208611 |
| 1715812200 | 45.13 | 0.56 | 1.26 | 44.76 | 45.19 | 44.47 | 7609200 |
| 1715725800 | 44.57 | 0.37 | 0.84 | 44.4 | 44.615 | 44.335 | 5675130 |
| 1715639400 | 44.2 | -0.48 | -1.07 | 44.35 | 44.405 | 44.095 | 5230904 |
| 1715380200 | 44.68 | 0.35 | 0.79 | 44.78 | 44.87 | 44.56 | 6638180 |
| 1715293800 | 44.33 | 0.68 | 1.56 | 43.83 | 44.33 | 43.81 | 6343657 |
| 1715207400 | 43.65 | -0.11 | -0.25 | 43.64 | 43.8852 | 43.6201 | 6098151 |
| 1715121000 | 43.76 | -0.19 | -0.43 | 43.84 | 43.915 | 43.7 | 5402881 |
| 1715034600 | 43.95 | 0.43 | 0.99 | 43.97 | 44.11 | 43.82 | 5692915 |
| 1714775400 | 43.52 | -0.03 | -0.07 | 43.5 | 43.56 | 43.05 | 9994170 |
| 1714689000 | 43.55 | -0.14 | -0.32 | 43.31 | 43.66 | 43.21 | 6726844 |
| 1714602600 | 43.69 | 0.39 | 0.90 | 43.52 | 44.025 | 43.4 | 11786727 |
| 1714516200 | 43.3 | -0.86 | -1.95 | 43.59 | 43.74 | 43.28 | 9033689 |
| 1714429800 | 44.16 | -0.1 | -0.23 | 44.14 | 44.38 | 43.98 | 8475591 |
| 1714170600 | 44.26 | 0.15 | 0.34 | 44.29 | 44.3422 | 44.0351 | 6147263 |
| 1714084200 | 44.11 | 0.25 | 0.57 | 43.81 | 44.34 | 43.81 | 7949714 |
| 1713997800 | 43.86 | -0.05 | -0.11 | 43.88 | 44.2 | 43.8 | 5184412 |
| 1713911400 | 43.91 | -0.13 | -0.30 | 43.72 | 44.095 | 43.69 | 8378478 |
| 1713825000 | 44.04 | -1.1 | -2.44 | 44.19 | 44.32 | 43.955 | 8867696 |
| 1713565800 | 45.14 | 0.14 | 0.31 | 45.04 | 45.43 | 44.9613 | 7877508 |
| 1713479400 | 45 | 0.14 | 0.31 | 45.21 | 45.25 | 44.81 | 7757292 |
| 1713393000 | 44.86 | -0.32 | -0.71 | 45.17 | 45.3 | 44.65 | 12022603 |
| 1713306600 | 45.18 | 0.05 | 0.11 | 44.99 | 45.355 | 44.7 | 14847330 |
| 1713220200 | 45.13 | 0.83 | 1.87 | 44.52 | 45.15 | 43.95 | 15439476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
