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 | 7.53 | 18.7220288414 | 40.22 | 47.78 | 40.2128 | 1208092 | 44.9243669 | CS |
| 4 | 6.75 | 16.4634146341 | 41 | 47.78 | 40 | 882167 | 42.75028008 | CS |
| 12 | 3.58 | 8.10504867557 | 44.17 | 47.78 | 39.18 | 814135 | 42.50330208 | CS |
| 26 | 9.25 | 24.025974026 | 38.5 | 47.78 | 38.2 | 808456 | 43.16418326 | CS |
| 52 | 17.49 | 57.7990746861 | 30.26 | 47.78 | 26.03 | 693106 | 38.80422561 | CS |
| 156 | 14.75 | 44.696969697 | 33 | 47.78 | 23.09 | 645293 | 33.97167391 | CS |
| 260 | 14.75 | 44.696969697 | 33 | 47.78 | 23.09 | 645293 | 33.97167391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 47.75 | 1.55 | 3.35 | 46.47 | 47.78 | 46.26 | 1379119 |
| 1721082900 | 46.2 | 2.25 | 5.12 | 44.13 | 46.24 | 44.13 | 1888815 |
| 1720823700 | 43.95 | 1.5 | 3.53 | 42.74 | 44.01 | 42.34 | 920171 |
| 1720737300 | 42.45 | 1.27 | 3.08 | 41.89 | 42.89 | 41.89 | 1200952 |
| 1720650900 | 41.18 | 0.69 | 1.70 | 40.22 | 41.24 | 40.2128 | 650649 |
| 1720564500 | 40.49 | -0.08 | -0.20 | 40.47 | 40.8 | 40 | 511713 |
| 1720478100 | 40.57 | -0.07 | -0.17 | 40.86 | 41.3 | 40.43 | 588450 |
| 1720218900 | 40.64 | -0.49 | -1.19 | 41.13 | 41.13 | 40.26 | 941320 |
| 1720040640 | 41.13 | 0 | 0.00 | 41.26 | 41.34 | 40.65 | 446726 |
| 1719959700 | 41.13 | 0.23 | 0.56 | 40.83 | 41.27 | 40.7 | 338731 |
| 1719873300 | 40.9 | -0.55 | -1.33 | 41.57 | 42.29 | 40.82 | 768995 |
| 1719614100 | 41.45 | -0.42 | -1.00 | 42.12 | 42.64 | 41.2 | 1726836 |
| 1719527700 | 41.87 | 0.42 | 1.01 | 41.41 | 42.21 | 41.19 | 851715 |
| 1719441300 | 41.45 | -0.6 | -1.43 | 41.83 | 42.2 | 41.24 | 818531 |
| 1719354900 | 42.05 | 0.04 | 0.10 | 42.06 | 42.46 | 41.83 | 629762 |
| 1719268500 | 42.01 | 0.8 | 1.94 | 41.17 | 42.08 | 41.17 | 768974 |
| 1719009300 | 41.21 | -0.41 | -0.99 | 41.6 | 41.6 | 40.64 | 1455123 |
| 1718922900 | 41.62 | 0.64 | 1.56 | 41 | 41.83 | 40.975 | 836335 |
| 1718750100 | 40.98 | -0.26 | -0.63 | 41.34 | 41.54 | 40.86 | 454175 |
| 1718663700 | 41.24 | 0.47 | 1.15 | 40.83 | 41.24 | 40.09 | 415987 |
| 1718404500 | 40.77 | -0.34 | -0.83 | 40.84 | 41.3 | 40.65 | 548265 |
| 1718318100 | 41.11 | 0.01 | 0.02 | 40.92 | 41.64 | 40.615 | 836672 |
| 1718231700 | 41.1 | 0.98 | 2.44 | 40.89 | 41.39 | 40.74 | 965896 |
| 1718145300 | 40.12 | 0.05 | 0.12 | 39.89 | 40.66 | 39.805 | 996085 |
| 1718058900 | 40.07 | 0.56 | 1.42 | 39.18 | 40.755 | 39.18 | 1044563 |
| 1717799700 | 39.51 | -0.87 | -2.15 | 39.86 | 39.93 | 39.25 | 914784 |
| 1717713300 | 40.38 | -0.75 | -1.82 | 41.13 | 41.55 | 39.99 | 594369 |
| 1717626900 | 41.13 | 0.53 | 1.31 | 41.04 | 41.16 | 39.64 | 818594 |
| 1717540500 | 40.6 | -0.72 | -1.74 | 41.22 | 41.76 | 40.46 | 1140851 |
| 1717454100 | 41.32 | -0.6 | -1.43 | 42.34 | 42.7801 | 40.86 | 1194801 |
| 1717194900 | 41.92 | 0.18 | 0.43 | 41.87 | 41.96 | 41.14 | 1295716 |
| 1717108500 | 41.74 | 0.02 | 0.05 | 41.62 | 41.89 | 41.43 | 609926 |
| 1717022100 | 41.72 | -1.52 | -3.52 | 42.68 | 42.93 | 41.3 | 1151163 |
| 1716935700 | 43.24 | -0.99 | -2.24 | 44.375 | 44.685 | 43.22 | 909305 |
| 1716590100 | 44.23 | 1.36 | 3.17 | 42.92 | 44.33 | 42.81 | 723514 |
| 1716503700 | 42.87 | -0.21 | -0.49 | 43.31 | 43.45 | 42.675 | 756952 |
| 1716417300 | 43.08 | -0.33 | -0.76 | 43.12 | 43.59 | 42.62 | 804705 |
| 1716330900 | 43.41 | 0.2 | 0.46 | 43.36 | 43.8 | 43 | 1346712 |
| 1716244500 | 43.21 | 0.32 | 0.75 | 42.67 | 43.32 | 42.39 | 481534 |
| 1715985300 | 42.89 | -0.57 | -1.31 | 43.37 | 43.37 | 42.34 | 414305 |
| 1715898900 | 43.46 | -0.1 | -0.23 | 43.39 | 43.75 | 43.06 | 704104 |
| 1715812500 | 43.56 | 1.18 | 2.78 | 42.66 | 43.89 | 42.66 | 728207 |
| 1715726100 | 42.38 | 0.02 | 0.05 | 42.42 | 42.8 | 42.21 | 580717 |
| 1715639700 | 42.36 | -0.14 | -0.33 | 42.88 | 43.49 | 42.235 | 1103589 |
| 1715380500 | 42.5 | -0.43 | -1.00 | 44.57 | 45.16 | 42.45 | 1230705 |
| 1715294100 | 42.93 | -0.59 | -1.36 | 43.18 | 43.52 | 41.74 | 943206 |
| 1715207700 | 43.52 | -1.48 | -3.29 | 44.5 | 45.14 | 42.73 | 954671 |
| 1715121300 | 45 | -0.15 | -0.33 | 45.14 | 45.79 | 44.93 | 1245086 |
| 1715034900 | 45.15 | 0.98 | 2.22 | 44.28 | 45.3 | 43.89 | 680568 |
| 1714775700 | 44.17 | 0.54 | 1.24 | 44.17 | 44.64 | 43.615 | 724322 |
| 1714689300 | 43.63 | -0.18 | -0.41 | 44.33 | 44.33 | 42.95 | 469985 |
| 1714602900 | 43.81 | 0.71 | 1.65 | 43.11 | 44.52 | 43.05 | 690468 |
| 1714516500 | 43.1 | -0.71 | -1.62 | 43.62 | 44.445 | 43.07 | 462792 |
| 1714430100 | 43.81 | -0.06 | -0.14 | 44.06 | 44.235 | 43.51 | 430173 |
| 1714170900 | 43.87 | 0.44 | 1.01 | 43.49 | 44.51 | 43.23 | 338470 |
| 1714084500 | 43.43 | -0.36 | -0.82 | 43.3 | 43.875 | 42.81 | 515917 |
| 1713998100 | 43.79 | -0.37 | -0.84 | 44.17 | 44.455 | 43.491 | 352178 |
| 1713911700 | 44.16 | 0.96 | 2.22 | 43.59 | 44.54 | 43.11 | 316864 |
| 1713825300 | 43.2 | 0.72 | 1.69 | 42.93 | 43.35 | 42.33 | 332551 |
| 1713566100 | 42.48 | -0.34 | -0.79 | 42.74 | 43.33 | 42.19 | 432538 |
| 1713479700 | 42.82 | -0.03 | -0.07 | 42.71 | 43.09 | 42.31 | 614175 |
| 1713393300 | 42.85 | 0.18 | 0.42 | 42.87 | 43.19 | 42.63 | 479379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
