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 | 0.96 | 2.15198386012 | 44.61 | 45.765 | 43.355 | 404841 | 44.63133975 | CS |
| 4 | 3.66 | 8.73299928418 | 41.91 | 45.765 | 41.25 | 457739 | 44.16412914 | CS |
| 12 | 0.62 | 1.37931034483 | 44.95 | 45.765 | 38.05 | 431583 | 42.02204857 | CS |
| 26 | 3.96 | 9.51694304254 | 41.61 | 46.49 | 38.05 | 434597 | 42.80669849 | CS |
| 52 | 1.76 | 4.01734763753 | 43.81 | 47.65 | 37.0606 | 424614 | 42.69391205 | CS |
| 156 | -7.79 | -14.5989505247 | 53.36 | 58.13 | 37.0606 | 442651 | 45.99782915 | CS |
| 260 | 3.73 | 8.91491395793 | 41.84 | 65.67 | 22.4 | 446097 | 46.72807392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 45.44 | 0.91 | 2.04 | 44.32 | 45.515 | 44.32 | 391594 |
| 1740008100 | 44.53 | -0.3 | -0.67 | 44.29 | 44.88 | 44.0126 | 404202 |
| 1739921700 | 44.83 | 0.87 | 1.98 | 43.82 | 44.87 | 43.355 | 318609 |
| 1739576100 | 43.96 | -0.34 | -0.77 | 44.61 | 45.16 | 43.81 | 504960 |
| 1739489700 | 44.3 | 0.09 | 0.20 | 44.56 | 44.62 | 43.87 | 255181 |
| 1739403300 | 44.21 | -0.43 | -0.96 | 43.7 | 44.4 | 43.7 | 375688 |
| 1739316900 | 44.64 | -0.15 | -0.33 | 44.61 | 45.08 | 42.825 | 405428 |
| 1739230500 | 44.79 | -0.32 | -0.71 | 45.23 | 45.255 | 44.46 | 394395 |
| 1738971300 | 45.11 | -0.08 | -0.18 | 44.93 | 45.18 | 44.5 | 324646 |
| 1738884900 | 45.19 | 0.69 | 1.55 | 44.58 | 45.37 | 44.24 | 504297 |
| 1738798500 | 44.5 | 0.93 | 2.13 | 44.41 | 44.62 | 43.86 | 390484 |
| 1738712100 | 43.57 | -0.93 | -2.09 | 44.45 | 44.49 | 43.53 | 338529 |
| 1738625700 | 44.5 | -0.23 | -0.51 | 44.35 | 45.73 | 44.14 | 780267 |
| 1738366500 | 44.73 | 0.38 | 0.86 | 43.97 | 45.125 | 43.86 | 722235 |
| 1738280100 | 44.35 | 0.75 | 1.72 | 43.99 | 44.43 | 42.94 | 554916 |
| 1738193700 | 43.6 | 1.09 | 2.56 | 42.6 | 43.88 | 42.455 | 570090 |
| 1738107300 | 42.51 | -0.35 | -0.82 | 42 | 43.21 | 41.25 | 654268 |
| 1738020900 | 42.86 | 1.15 | 2.76 | 41.98 | 42.94 | 41.98 | 529013 |
| 1737761700 | 41.71 | -0.08 | -0.19 | 41.91 | 42.005 | 41.47 | 278247 |
| 1737675300 | 41.79 | 0 | 0.00 | 41.79 | 41.79 | 41.79 | 0 |
| 1737588900 | 41.79 | -1.23 | -2.85 | 42.72 | 42.77 | 41.66 | 379024 |
| 1737502500 | 43.015 | 0.7 | 1.64 | 42.6 | 43.06 | 42.525 | 356375 |
| 1737156900 | 42.32 | 0.49 | 1.17 | 42.13 | 42.49 | 42.08 | 354506 |
| 1737070500 | 41.83 | 0.89 | 2.17 | 40.84 | 41.89 | 40.84 | 290986 |
| 1736984100 | 40.94 | 1.07 | 2.68 | 41.15 | 41.58 | 40.81 | 376412 |
| 1736897700 | 39.87 | -0.05 | -0.13 | 40.23 | 40.71 | 39.62 | 627561 |
| 1736811300 | 39.92 | 1.57 | 4.09 | 38.15 | 39.98 | 38.15 | 318686 |
| 1736552100 | 38.35 | -0.65 | -1.67 | 38.23 | 38.795 | 38.05 | 367679 |
| 1736379300 | 39 | -0.45 | -1.14 | 39.23 | 39.27 | 38.36 | 458850 |
| 1736292900 | 39.45 | -0.66 | -1.65 | 39.97 | 40.225 | 39.03 | 441001 |
| 1736206500 | 40.11 | 0.61 | 1.54 | 39.47 | 40.8775 | 39.36 | 575054 |
| 1735947300 | 39.5 | 0.41 | 1.05 | 39.28 | 39.66 | 39.15 | 321567 |
| 1735860900 | 39.09 | -0.16 | -0.41 | 39.5 | 39.52 | 39.02 | 378520 |
| 1735688100 | 39.25 | 0.54 | 1.39 | 39.16 | 39.59 | 38.91 | 659486 |
| 1735601700 | 38.71 | -0.17 | -0.44 | 39.24 | 39.24 | 38.34 | 301123 |
| 1735342500 | 38.88 | -0.18 | -0.46 | 38.72 | 39.355 | 38.61 | 402095 |
| 1735256100 | 39.06 | -0.48 | -1.21 | 39.15 | 39.48 | 38.87 | 498001 |
| 1735077840 | 39.54 | -0.04 | -0.10 | 39.38 | 39.61 | 38.875 | 232621 |
| 1734996900 | 39.58 | 0.83 | 2.14 | 39.06 | 39.83 | 38.71 | 743102 |
| 1734737700 | 38.75 | 0.35 | 0.91 | 38.35 | 39.0633 | 38.2 | 1142583 |
| 1734651300 | 38.4 | -0.63 | -1.61 | 38.94 | 39.1826 | 38.15 | 554497 |
| 1734564900 | 39.03 | -2.38 | -5.75 | 41.32 | 41.77 | 38.95 | 575479 |
| 1734478500 | 41.41 | -0.57 | -1.36 | 41.8 | 41.98 | 40.95 | 373646 |
| 1734392100 | 41.98 | -0.73 | -1.71 | 42.65 | 42.65 | 41.93 | 482303 |
| 1734132900 | 42.71 | -0.35 | -0.81 | 42.71 | 42.835 | 42.16 | 332113 |
| 1734046500 | 43.06 | -0.75 | -1.71 | 43.58 | 43.89 | 43.04 | 366778 |
| 1733960100 | 43.81 | 0.43 | 0.99 | 43.49 | 44.1 | 43.44 | 389358 |
| 1733873700 | 43.38 | -0.98 | -2.21 | 44.46 | 44.485 | 43.045 | 265324 |
| 1733787300 | 44.36 | 0.09 | 0.20 | 44.38 | 45.2 | 44.31 | 309127 |
| 1733528100 | 44.27 | 0.52 | 1.19 | 45.24 | 45.39 | 44.02 | 462267 |
| 1733441700 | 43.75 | 0.07 | 0.16 | 43.49 | 43.815 | 43.15 | 248114 |
| 1733355300 | 43.68 | -0.35 | -0.79 | 43.86 | 44.17 | 43.4 | 270943 |
| 1733268900 | 44.03 | -0.13 | -0.29 | 44.15 | 44.27 | 43.62 | 218949 |
| 1733182500 | 44.16 | -0.68 | -1.52 | 44.69 | 44.69 | 43.96 | 298635 |
| 1732917840 | 44.84 | -0.01 | -0.02 | 44.95 | 45.27 | 44.77 | 235658 |
| 1732750500 | 44.85 | 0.33 | 0.74 | 44.89 | 45.335 | 44.77 | 311011 |
| 1732664100 | 44.52 | -0.2 | -0.45 | 44.54 | 44.8024 | 44.23 | 584603 |
| 1732577700 | 44.72 | 1.63 | 3.78 | 43.39 | 45.16 | 43.39 | 897689 |
| 1732318500 | 43.09 | 1.37 | 3.28 | 41.95 | 43.17 | 41.945 | 382298 |
| 1732232100 | 41.72 | 0.14 | 0.34 | 41.56 | 41.96 | 41.2811 | 264805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
