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 | 1.47 | 3.53365384615 | 41.6 | 43.79 | 41.44 | 3093561 | 42.30138926 | CS |
| 4 | -1.57 | -3.51702508961 | 44.64 | 47.44 | 40.09 | 1726629 | 42.87188633 | CS |
| 12 | 4.14 | 10.6344721295 | 38.93 | 47.44 | 37.28 | 1107862 | 42.66370971 | CS |
| 26 | 9.13 | 26.9004124926 | 33.94 | 47.44 | 33.67 | 844075 | 39.99815466 | CS |
| 52 | 20.39 | 89.9029982363 | 22.68 | 47.44 | 22.33 | 804813 | 33.9952886 | CS |
| 156 | 14.5 | 50.7525376269 | 28.57 | 47.44 | 19.96 | 809914 | 28.49701943 | CS |
| 260 | 11.59 | 36.8170266836 | 31.48 | 47.44 | 14.06 | 824174 | 25.78229508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 43.07 | 0.06 | 0.14 | 43.01 | 43.3 | 42.6101 | 1244767 |
| 1727130900 | 43.01 | 1.24 | 2.97 | 42 | 43.08 | 41.86 | 2395249 |
| 1726871700 | 41.77 | -1.48 | -3.42 | 43.68 | 43.79 | 41.63 | 7167179 |
| 1726785300 | 43.25 | 1.09 | 2.59 | 42.42 | 43.3 | 41.84 | 1698928 |
| 1726698900 | 42.16 | 0.69 | 1.66 | 41.6 | 43.05 | 41.44 | 3007645 |
| 1726612500 | 41.47 | 0.42 | 1.02 | 41.27 | 42.46 | 41.17 | 1436276 |
| 1726526100 | 41.05 | 0.68 | 1.68 | 40.5 | 41.3793 | 40.26 | 2115669 |
| 1726266900 | 40.37 | -0.9 | -2.18 | 41.36 | 41.6 | 40.09 | 1647706 |
| 1726180500 | 41.27 | -0.74 | -1.76 | 42 | 42.06 | 40.95 | 1614643 |
| 1726094100 | 42.01 | -1.04 | -2.42 | 43.12 | 43.25 | 41.85 | 1575383 |
| 1726007700 | 43.05 | -2.07 | -4.59 | 45.12 | 45.36 | 42.85 | 1586307 |
| 1725921300 | 45.12 | -0.15 | -0.33 | 45.46 | 45.915 | 45.02 | 1219418 |
| 1725662100 | 45.27 | -0.21 | -0.46 | 45.44 | 46.02 | 45.12 | 870076 |
| 1725575700 | 45.48 | -0.72 | -1.56 | 46.09 | 46.13 | 45.385 | 660411 |
| 1725489300 | 46.2 | 0.39 | 0.85 | 45.69 | 46.74 | 45.39 | 803969 |
| 1725402900 | 45.81 | -0.77 | -1.65 | 46.94 | 47.19 | 45.58 | 981123 |
| 1725057300 | 46.58 | 0.07 | 0.15 | 46.66 | 47.44 | 46.26 | 1105871 |
| 1724970900 | 46.51 | 0.82 | 1.79 | 45.91 | 46.702 | 45.56 | 1037742 |
| 1724884500 | 45.69 | 0.96 | 2.15 | 44.64 | 45.76 | 44.52 | 846608 |
| 1724798100 | 44.73 | -0.4 | -0.89 | 45.18 | 45.29 | 44.54 | 715457 |
| 1724711700 | 45.13 | 0.46 | 1.03 | 44.79 | 45.43 | 44.79 | 633750 |
| 1724452500 | 44.67 | 0.72 | 1.64 | 43.97 | 44.72 | 43.66 | 548634 |
| 1724366100 | 43.95 | -0.02 | -0.05 | 43.99 | 44.09 | 43.65 | 688809 |
| 1724279700 | 43.97 | 0.43 | 0.99 | 43.77 | 44.1 | 43.47 | 670938 |
| 1724193300 | 43.54 | -0.2 | -0.46 | 43.72 | 43.87 | 43.06 | 543061 |
| 1724106900 | 43.74 | 0.44 | 1.02 | 43.51 | 43.85 | 42.85 | 1028213 |
| 1723847700 | 43.3 | -0.89 | -2.01 | 43.87 | 44.32 | 42.66 | 2019153 |
| 1723761300 | 44.19 | -1.5 | -3.28 | 45.1 | 45.12 | 44.105 | 1571120 |
| 1723674900 | 45.69 | 1.47 | 3.32 | 44.29 | 45.8896 | 44.29 | 1267957 |
| 1723588500 | 44.22 | 0.26 | 0.59 | 44 | 44.38 | 43.7725 | 856960 |
| 1723502100 | 43.96 | -0.71 | -1.59 | 44.04 | 44.25 | 43.24 | 1178206 |
| 1723242900 | 44.67 | 0.25 | 0.56 | 44.51 | 44.92 | 44.07 | 998175 |
| 1723156500 | 44.42 | 0.37 | 0.84 | 43.98 | 44.97 | 43.93 | 1247649 |
| 1723070100 | 44.05 | 0.34 | 0.78 | 43.62 | 44.46 | 43.27 | 1186268 |
| 1722983700 | 43.71 | 0.4 | 0.92 | 43.31 | 45.48 | 43.31 | 1652679 |
| 1722897300 | 43.31 | 1.84 | 4.44 | 40.85 | 43.92 | 40.76 | 1832796 |
| 1722638100 | 41.47 | -0.74 | -1.75 | 42.29 | 42.62 | 40.98 | 828680 |
| 1722551700 | 42.21 | 0.98 | 2.38 | 43 | 44.62 | 40.57 | 1550318 |
| 1722465300 | 41.23 | -0.23 | -0.55 | 41.64 | 41.85 | 40 | 958172 |
| 1722378900 | 41.46 | 0.22 | 0.53 | 41.17 | 41.87 | 40.94 | 637004 |
| 1722292500 | 41.24 | -0.39 | -0.94 | 41.71 | 41.77 | 41.05 | 483040 |
| 1722033300 | 41.63 | 0.57 | 1.39 | 41.11 | 41.75 | 40.88 | 512024 |
| 1721946900 | 41.06 | 0.96 | 2.39 | 40.33 | 41.435 | 39.79 | 811974 |
| 1721860500 | 40.1 | 0.63 | 1.60 | 39.47 | 40.34 | 39.31 | 605611 |
| 1721774100 | 39.47 | -0.45 | -1.13 | 40.01 | 40.03 | 39.42 | 363066 |
| 1721687700 | 39.92 | 0.57 | 1.45 | 39.44 | 40.1 | 39.37 | 464966 |
| 1721428500 | 39.35 | -0.45 | -1.13 | 39.73 | 39.86 | 39 | 563170 |
| 1721342100 | 39.8 | 0.81 | 2.08 | 38.91 | 39.86 | 38.78 | 683429 |
| 1721255700 | 38.99 | -0.13 | -0.33 | 39.31 | 40.21 | 38.875 | 711780 |
| 1721169300 | 39.12 | 0.83 | 2.17 | 38.36 | 39.235 | 38.36 | 705423 |
| 1721082900 | 38.29 | 0.21 | 0.55 | 38.2 | 38.67 | 38.134 | 483069 |
| 1720823700 | 38.08 | 0.16 | 0.42 | 38.09 | 38.21 | 37.96 | 345675 |
| 1720737300 | 37.92 | -0.13 | -0.34 | 38.05 | 38.11 | 37.28 | 573912 |
| 1720650900 | 38.05 | 0.12 | 0.32 | 38.04 | 38.54 | 38.005 | 489591 |
| 1720564500 | 37.93 | -0.32 | -0.84 | 38.3 | 38.38 | 37.87 | 310362 |
| 1720478100 | 38.25 | 0.18 | 0.47 | 38.15 | 38.5 | 38.1 | 255281 |
| 1720218900 | 38.07 | -0.6 | -1.55 | 38.5 | 38.5 | 37.78 | 452934 |
| 1720040640 | 38.67 | -0.09 | -0.23 | 38.93 | 38.93 | 38.53 | 318842 |
| 1719959700 | 38.76 | 0.52 | 1.36 | 38.23 | 38.84 | 38.0501 | 438365 |
| 1719873300 | 38.24 | -0.05 | -0.13 | 38.61 | 38.81 | 38.18 | 350608 |
| 1719614100 | 38.29 | 0 | 0.00 | 38.29 | 38.29 | 38.29 | 0 |
| 1719527700 | 38.29 | 0.28 | 0.74 | 37.96 | 38.44 | 36.52 | 453002 |
| 1719441300 | 38.01 | -0.16 | -0.42 | 38.17 | 38.46 | 37.77 | 572672 |
| 1719354900 | 38.17 | 0.52 | 1.38 | 37.79 | 38.305 | 37.635 | 574611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
