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 | 0.82 | 1.85814638568 | 44.13 | 47.79 | 44.0001 | 128639 | 45.86717793 | CS |
| 4 | 0.96 | 2.18231416231 | 43.99 | 50.09 | 40.82 | 209747 | 45.98160911 | CS |
| 12 | 0.43 | 0.96585804133 | 44.52 | 50.09 | 34.55 | 276554 | 41.3723443 | CS |
| 26 | -5.79 | -11.4111154907 | 50.74 | 62.49 | 34.55 | 254866 | 46.92788141 | CS |
| 52 | 9.56 | 27.0132805877 | 35.39 | 62.49 | 28.5 | 234732 | 45.12286698 | CS |
| 156 | -64.45 | -58.9122486289 | 109.4 | 129.3 | 10.12 | 264849 | 37.55440182 | CS |
| 260 | -289.11 | -86.5443333533 | 334.06 | 372.64 | 10.12 | 260201 | 109.05577335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 44.96 | -1 | -2.18 | 45.53 | 46.29 | 44.5 | 115302 |
| 1739921700 | 45.96 | -1.01 | -2.15 | 47.25 | 47.25 | 45.55 | 103978 |
| 1739576100 | 46.97 | 0.79 | 1.71 | 46.47 | 47.79 | 46.16 | 140556 |
| 1739489700 | 46.18 | 1.72 | 3.87 | 45 | 46.29 | 44.58 | 125179 |
| 1739403300 | 44.46 | -0.69 | -1.53 | 44.13 | 45 | 44.0001 | 144842 |
| 1739316900 | 45.15 | -0.72 | -1.57 | 45.28 | 45.98 | 44.29 | 98698 |
| 1739230500 | 45.87 | 0.16 | 0.35 | 46.05 | 46.5 | 45.4858 | 139086 |
| 1738971300 | 45.71 | 0.3 | 0.66 | 45.63 | 46.47 | 44.81 | 185328 |
| 1738884900 | 45.41 | 0.44 | 0.98 | 45.1 | 45.935 | 44.725 | 163349 |
| 1738798500 | 44.97 | 0.17 | 0.38 | 45.31 | 45.41 | 44 | 145220 |
| 1738712100 | 44.8 | 0.71 | 1.61 | 44.1 | 45.15 | 43.7687 | 115511 |
| 1738625700 | 44.09 | -0.84 | -1.87 | 44.15 | 44.89 | 43 | 149887 |
| 1738366500 | 44.93 | -2.21 | -4.68 | 47.21 | 47.43 | 44.565 | 165096 |
| 1738280100 | 47.135 | 1.22 | 2.65 | 46.71 | 47.96 | 46.455 | 217430 |
| 1738193700 | 45.92 | -0.72 | -1.54 | 46.2 | 46.48 | 44.12 | 356498 |
| 1738107300 | 46.64 | -2.68 | -5.43 | 48.94 | 49.085 | 46.375 | 266309 |
| 1738020900 | 49.32 | 7.87 | 18.99 | 42.9 | 50.09 | 42.9 | 747660 |
| 1737761700 | 41.45 | -1.86 | -4.29 | 42.67 | 42.98 | 40.82 | 265973 |
| 1737675300 | 43.31 | 0 | 0.00 | 43.31 | 43.31 | 43.31 | 0 |
| 1737588900 | 43.31 | -1.18 | -2.65 | 43.99 | 44.77 | 43.26 | 244841 |
| 1737502500 | 44.49 | 3.85 | 9.47 | 42.25 | 44.948 | 41.82 | 489819 |
| 1737156900 | 40.64 | 0.35 | 0.87 | 40.59 | 41.4999 | 39.79 | 260555 |
| 1737070500 | 40.29 | 1.77 | 4.60 | 38.57 | 40.31 | 38.435 | 214722 |
| 1736984100 | 38.52 | 1.96 | 5.36 | 38 | 39.14 | 37.5 | 340282 |
| 1736897700 | 36.56 | -0.21 | -0.56 | 37.08 | 37.85 | 36.27 | 129543 |
| 1736811300 | 36.765 | 0.49 | 1.36 | 35.65 | 37.07 | 35.5 | 166744 |
| 1736552100 | 36.27 | -2.59 | -6.66 | 37.75 | 37.8 | 35.7 | 377885 |
| 1736379300 | 38.86 | -0.52 | -1.32 | 38.72 | 39.7 | 38.26 | 215866 |
| 1736292900 | 39.38 | -0.49 | -1.23 | 40.15 | 40.66 | 38.73 | 166311 |
| 1736206500 | 39.87 | -0.12 | -0.30 | 40.29 | 41.2 | 39.6974 | 158443 |
| 1735947300 | 39.99 | 1.15 | 2.96 | 39.08 | 40.105 | 38.91 | 115783 |
| 1735860900 | 38.84 | 0.09 | 0.23 | 39.48 | 40.36 | 38.53 | 165875 |
| 1735688100 | 38.75 | -0.01 | -0.03 | 38.76 | 39.4272 | 38.295663 | 286643 |
| 1735601700 | 38.76 | -0.49 | -1.25 | 38.87 | 39.1819 | 37.54 | 169509 |
| 1735342500 | 39.25 | -1.04 | -2.58 | 40.08 | 40.325 | 38.25 | 167365 |
| 1735256100 | 40.29 | 1.85 | 4.81 | 38.19 | 40.47 | 37.655 | 220225 |
| 1735077840 | 38.44 | 0.17 | 0.44 | 38.08 | 38.5 | 37.3501 | 122096 |
| 1734996900 | 38.27 | -1.34 | -3.38 | 39.61 | 39.61 | 38.18 | 181746 |
| 1734737700 | 39.61 | 0.46 | 1.17 | 38.52 | 40.57 | 38.25 | 284058 |
| 1734651300 | 39.15 | 0.06 | 0.15 | 39.81 | 40.66 | 38.4688 | 329690 |
| 1734564900 | 39.09 | -1.37 | -3.39 | 40.25 | 43.45 | 38.56 | 485750 |
| 1734478500 | 40.46 | 0.34 | 0.85 | 39.61 | 40.92 | 38.279 | 270520 |
| 1734392100 | 40.12 | 0.32 | 0.80 | 39.8 | 40.5831 | 39.1759 | 175599 |
| 1734132900 | 39.8 | -1.07 | -2.62 | 41.25 | 42.135 | 39.4 | 215836 |
| 1734046500 | 40.87 | -2.91 | -6.65 | 43.5 | 44.51 | 40.58 | 376686 |
| 1733960100 | 43.78 | 2.45 | 5.93 | 41.72 | 43.84 | 40.36 | 328432 |
| 1733873700 | 41.33 | 0.22 | 0.54 | 41.12 | 41.61 | 40.08 | 265392 |
| 1733787300 | 41.11 | 1.93 | 4.93 | 39.62 | 41.48 | 37.935 | 559485 |
| 1733528100 | 39.18 | 0.86 | 2.24 | 38.55 | 40.3 | 37.48 | 528140 |
| 1733441700 | 38.32 | -0.25 | -0.65 | 38.74 | 39.3115 | 34.55 | 1492010 |
| 1733355300 | 38.57 | -1.3 | -3.26 | 40 | 40.23 | 38.12 | 475312 |
| 1733268900 | 39.87 | -1.04 | -2.54 | 40.52 | 41 | 39.16 | 417352 |
| 1733182500 | 40.91 | -3.3 | -7.46 | 44 | 44.0928 | 40.91 | 439494 |
| 1732917840 | 44.21 | 0.36 | 0.82 | 44.34 | 44.75 | 42.85 | 137503 |
| 1732750500 | 43.85 | 0.15 | 0.34 | 44.52 | 45.17 | 43.42 | 151247 |
| 1732664100 | 43.7 | -2.26 | -4.92 | 45.28 | 45.6099 | 43.13 | 208699 |
| 1732577700 | 45.96 | 1.97 | 4.48 | 45.25 | 47.59 | 45.11 | 320152 |
| 1732318500 | 43.99 | 0.34 | 0.78 | 43.57 | 44.56 | 42.74 | 274055 |
| 1732232100 | 43.65 | 0.66 | 1.54 | 43.54 | 44.45 | 42.705 | 280658 |
| 1732145700 | 42.99 | 0.05 | 0.12 | 43.25 | 43.97 | 41.79 | 225717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
