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 | 2.085 | 4.60366526827 | 45.29 | 46.73 | 43.83 | 680955 | 45.00713218 | CS |
| 4 | 7.245 | 18.0538250685 | 40.13 | 46.73 | 39.645 | 668633 | 43.98941467 | CS |
| 12 | 5.545 | 13.2560363376 | 41.83 | 46.73 | 37.02 | 849996 | 41.47900711 | CS |
| 26 | 2.885 | 6.48460328164 | 44.49 | 54.56 | 37.02 | 784189 | 44.09672874 | CS |
| 52 | 4.445 | 10.3540647566 | 42.93 | 54.56 | 31.52 | 818528 | 41.53197887 | CS |
| 156 | -32.585 | -40.7516258129 | 79.96 | 104.38 | 31.52 | 657494 | 49.46677289 | CS |
| 260 | -13.415 | -22.067774305 | 60.79 | 179.647 | 31.52 | 595890 | 60.34541205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 45.02 | 0.31 | 0.69 | 44.89 | 46.665 | 44.2 | 746998 |
| 1722378900 | 44.71 | -0.53 | -1.17 | 45.36 | 45.77 | 44.22 | 504347 |
| 1722292500 | 45.24 | 0.38 | 0.85 | 45.1 | 45.74 | 44.43 | 818499 |
| 1722033300 | 44.86 | -0.2 | -0.44 | 45.56 | 45.9089 | 44.41 | 604658 |
| 1721946900 | 45.06 | -0.05 | -0.11 | 45.29 | 46.73 | 44.92 | 738141 |
| 1721860500 | 45.11 | -0.07 | -0.15 | 44.89 | 46.04 | 44.55 | 390788 |
| 1721774100 | 45.18 | 0.72 | 1.62 | 44.5 | 46.055 | 44.08 | 631943 |
| 1721687700 | 44.46 | 1.91 | 4.49 | 42.95 | 44.53 | 42.52 | 731716 |
| 1721428500 | 42.55 | -0.23 | -0.54 | 42.91 | 43.48 | 42.09 | 606783 |
| 1721342100 | 42.78 | -1.11 | -2.53 | 43.82 | 44.6 | 41.99 | 634038 |
| 1721255700 | 43.89 | -1.38 | -3.05 | 44.91 | 44.98 | 43.08 | 610916 |
| 1721169300 | 45.27 | 0.81 | 1.82 | 44.97 | 46.2 | 44.83 | 828036 |
| 1721082900 | 44.46 | -0.68 | -1.51 | 45.24 | 45.59 | 43.96 | 480977 |
| 1720823700 | 45.14 | 1.25 | 2.85 | 44.53 | 45.47 | 43.555 | 1325360 |
| 1720737300 | 43.89 | 1.43 | 3.37 | 43.31 | 44.27 | 42.62 | 819169 |
| 1720650900 | 42.46 | 0.21 | 0.50 | 42.36 | 42.77 | 41.89 | 558422 |
| 1720564500 | 42.25 | 0.76 | 1.83 | 41.39 | 42.45 | 41.02 | 537399 |
| 1720478100 | 41.49 | 0.61 | 1.49 | 41.11 | 41.71 | 40.37 | 875563 |
| 1720218900 | 40.88 | 0.67 | 1.67 | 40.13 | 41.01 | 39.645 | 597650 |
| 1720040640 | 40.21 | -0.75 | -1.83 | 40.82 | 40.82 | 40 | 638255 |
| 1719959700 | 40.96 | -0.16 | -0.39 | 40.98 | 41.08 | 39.845 | 844075 |
| 1719873300 | 41.12 | -0.3 | -0.72 | 40.95 | 41.79 | 40.03 | 1013132 |
| 1719614100 | 41.42 | 0 | 0.00 | 41.42 | 41.42 | 41.42 | 0 |
| 1719527700 | 41.42 | 0.89 | 2.20 | 40.58 | 41.82 | 40.02 | 1609740 |
| 1719441300 | 40.53 | 0.68 | 1.71 | 39.88 | 40.81 | 39.6475 | 1415422 |
| 1719354900 | 39.85 | 0.43 | 1.09 | 39.36 | 40.5 | 38.92 | 769907 |
| 1719268500 | 39.42 | -0.18 | -0.45 | 39.71 | 40.3 | 39.13 | 849254 |
| 1719009300 | 39.6 | 1.58 | 4.16 | 38.36 | 39.64 | 38.05 | 1390348 |
| 1718922900 | 38.02 | 0.6 | 1.60 | 37.44 | 38.66 | 37.27 | 966871 |
| 1718750100 | 37.42 | -2.38 | -5.98 | 39.69 | 39.69 | 37.02 | 1194310 |
| 1718663700 | 39.8 | 0.75 | 1.92 | 39.29 | 40 | 38.51 | 1225704 |
| 1718404500 | 39.05 | -4.07 | -9.44 | 40.93 | 41 | 38.16 | 4107672 |
| 1718318100 | 43.12 | -1.52 | -3.41 | 42.94 | 44.45 | 42.27 | 1242851 |
| 1718231700 | 44.64 | 3.24 | 7.83 | 42.6 | 45.59 | 41.86 | 1517927 |
| 1718145300 | 41.4 | -0.57 | -1.36 | 41.47 | 41.97 | 40.55 | 481737 |
| 1718058900 | 41.97 | 0.57 | 1.38 | 41.1 | 42 | 40.75 | 486183 |
| 1717799700 | 41.4 | -0.37 | -0.89 | 41.24 | 41.76 | 40.98 | 373400 |
| 1717713300 | 41.77 | 0.32 | 0.77 | 43.78 | 44 | 41.41 | 935376 |
| 1717626900 | 41.45 | 0.53 | 1.30 | 41.34 | 42.01 | 40.6 | 621988 |
| 1717540500 | 40.92 | -0.21 | -0.51 | 41.06 | 41.9 | 40.08 | 645976 |
| 1717454100 | 41.13 | 0.99 | 2.47 | 40.58 | 41.48 | 39.46 | 887310 |
| 1717194900 | 40.14 | 1.49 | 3.86 | 39.68 | 40.74 | 39.14 | 1533996 |
| 1717108500 | 38.65 | 0.51 | 1.34 | 38.37 | 38.92 | 37.82 | 666156 |
| 1717022100 | 38.14 | -1.2 | -3.05 | 38.8 | 39.27 | 38.02 | 532826 |
| 1716935700 | 39.34 | -1 | -2.48 | 40.39 | 40.585 | 38.69 | 783132 |
| 1716590100 | 40.34 | 0.44 | 1.10 | 39.98 | 40.89 | 39.4 | 407482 |
| 1716503700 | 39.9 | -1.18 | -2.87 | 41.29 | 41.51 | 39.42 | 578644 |
| 1716417300 | 41.08 | 0.5 | 1.23 | 40.46 | 41.32 | 40.44 | 505027 |
| 1716330900 | 40.58 | -0.95 | -2.29 | 41.39 | 41.5999 | 39.95 | 600979 |
| 1716244500 | 41.53 | -0.34 | -0.81 | 41.9 | 41.92 | 40.94 | 732216 |
| 1715985300 | 41.87 | -0.74 | -1.74 | 42.7 | 43.08 | 41.76 | 802954 |
| 1715898900 | 42.61 | 1.49 | 3.62 | 41.33 | 43 | 41.15 | 1194743 |
| 1715812500 | 41.12 | 0.15 | 0.37 | 41.5 | 41.775 | 41.04 | 674823 |
| 1715726100 | 40.97 | 0.01 | 0.02 | 41.58 | 41.77 | 40.59 | 564473 |
| 1715639700 | 40.96 | 0.06 | 0.15 | 40.99 | 41.97 | 40.59 | 440612 |
| 1715380500 | 40.9 | -0.32 | -0.78 | 41.54 | 41.56 | 40.26 | 549642 |
| 1715294100 | 41.22 | -0.34 | -0.82 | 41.83 | 42.08 | 41.06 | 407732 |
| 1715207700 | 41.56 | -0.4 | -0.95 | 41.52 | 42.09 | 41 | 764567 |
| 1715121300 | 41.96 | -1.05 | -2.44 | 43.21 | 43.32 | 41.48 | 842499 |
| 1715034900 | 43.01 | 0.26 | 0.61 | 42.77 | 43.12 | 41.81 | 1099857 |
| 1714775700 | 42.75 | -0.45 | -1.04 | 44.88 | 46.005 | 42.675 | 1143019 |
| 1714689300 | 43.2 | -0.1 | -0.23 | 43.66 | 44.02 | 42.68 | 804969 |
| 1714602900 | 43.3 | 0.76 | 1.79 | 42.61 | 44.12 | 42.245 | 1610352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
