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 | 2.83 | 6.86559922368 | 41.22 | 44.06 | 39.99 | 919106 | 41.39098026 | CS |
| 4 | 0.245 | 0.559296883917 | 43.805 | 46.24 | 39.79 | 1094846 | 42.07179828 | CS |
| 12 | -7.09 | -13.8639030113 | 51.14 | 53.2 | 39.79 | 910812 | 45.57769174 | CS |
| 26 | -0.84 | -1.87124081087 | 44.89 | 60.37 | 39.79 | 777770 | 49.46900501 | CS |
| 52 | -0.91 | -2.02402135231 | 44.96 | 60.37 | 37.02 | 778867 | 46.82270593 | CS |
| 156 | -21.67 | -32.97321972 | 65.72 | 85.53 | 31.52 | 715073 | 46.25444531 | CS |
| 260 | -13.78 | -23.8284627356 | 57.83 | 179.647 | 31.52 | 617307 | 60.22709008 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 44.05 | 1.11 | 2.59 | 44.81 | 45.2692 | 44.03 | 763018 |
| 1737675300 | 42.94 | 0 | 0.00 | 42.94 | 42.94 | 42.94 | 0 |
| 1737588900 | 42.94 | 1.66 | 4.02 | 41.35 | 43.18 | 41.35 | 797422 |
| 1737502500 | 41.28 | 1.28 | 3.20 | 40.47 | 41.33 | 40.01 | 1164808 |
| 1737156900 | 40 | -0.85 | -2.08 | 41.22 | 41.5 | 39.99 | 795088 |
| 1737070500 | 40.85 | -0.13 | -0.32 | 40.93 | 41.655 | 40.37 | 753295 |
| 1736984100 | 40.98 | 0.96 | 2.40 | 40.83 | 43.74 | 40.63 | 1097116 |
| 1736897700 | 40.02 | -3.14 | -7.28 | 43.33 | 44.52 | 39.79 | 989736 |
| 1736811300 | 43.16 | 1.09 | 2.59 | 41 | 43.23 | 40.5 | 2179772 |
| 1736552100 | 42.07 | -1.58 | -3.62 | 43.29 | 43.72 | 41.58 | 833991 |
| 1736379300 | 43.65 | -0.79 | -1.78 | 44.4 | 44.78 | 43.28 | 612851 |
| 1736292900 | 44.44 | 1.78 | 4.17 | 43.11 | 46.24 | 42.98 | 1161816 |
| 1736206500 | 42.66 | 1.16 | 2.80 | 41.51 | 43 | 41.06 | 1903431 |
| 1735947300 | 41.5 | 0.35 | 0.85 | 41.15 | 41.95 | 41.095 | 1482758 |
| 1735860900 | 41.15 | -0.92 | -2.19 | 42.33 | 42.89 | 40.05 | 1535557 |
| 1735688100 | 42.07 | -0.2 | -0.47 | 42.56 | 42.66 | 41.26 | 733803 |
| 1735601700 | 42.27 | -1.15 | -2.65 | 43.02 | 43.82 | 41.53 | 789568 |
| 1735342500 | 43.42 | -0.4 | -0.91 | 43.805 | 44.07 | 42.84 | 686516 |
| 1735256100 | 43.82 | 0.07 | 0.16 | 43.44 | 43.8335 | 43.06 | 400625 |
| 1735077840 | 43.75 | -0.12 | -0.27 | 43.96 | 44.21 | 43.24 | 277950 |
| 1734996900 | 43.87 | -0.35 | -0.79 | 44.02 | 44.2 | 43 | 697459 |
| 1734737700 | 44.22 | 0.75 | 1.73 | 43.48 | 44.45 | 42.85 | 1731641 |
| 1734651300 | 43.47 | 0.53 | 1.23 | 42.96 | 44 | 41.45 | 1175615 |
| 1734564900 | 42.94 | -2.01 | -4.47 | 44.8 | 45 | 42.33 | 1588818 |
| 1734478500 | 44.95 | -0.45 | -0.99 | 45.03 | 45.46 | 44.305 | 1036599 |
| 1734392100 | 45.4 | -0.38 | -0.83 | 45.78 | 46.75 | 45.26 | 633523 |
| 1734132900 | 45.78 | -1.11 | -2.37 | 46.67 | 47.12 | 45.41 | 794215 |
| 1734046500 | 46.89 | -1.97 | -4.03 | 48.61 | 49.19 | 46.1 | 745990 |
| 1733960100 | 48.86 | -0.23 | -0.47 | 49.08 | 49.98 | 48.475 | 532831 |
| 1733873700 | 49.09 | -0.23 | -0.47 | 49.43 | 50 | 48.29 | 526755 |
| 1733787300 | 49.32 | -0.06 | -0.12 | 49.5 | 49.775 | 48.49 | 779745 |
| 1733528100 | 49.38 | 2.04 | 4.31 | 47.39 | 49.47 | 47.265 | 815464 |
| 1733441700 | 47.34 | 0.23 | 0.49 | 46.96 | 47.48 | 45.58 | 945943 |
| 1733355300 | 47.11 | 0.44 | 0.94 | 46.61 | 48.22 | 46.395 | 438043 |
| 1733268900 | 46.67 | -0.93 | -1.95 | 47.38 | 47.67 | 46.27 | 481691 |
| 1733182500 | 47.6 | -0.03 | -0.06 | 47.69 | 48.135 | 47.34 | 532163 |
| 1732917840 | 47.63 | -0.5 | -1.04 | 48.12 | 48.23 | 47.365 | 159226 |
| 1732750500 | 48.13 | 0.77 | 1.63 | 47.69 | 48.24 | 46.96 | 302449 |
| 1732664100 | 47.36 | 0.24 | 0.51 | 47.18 | 47.53 | 46.595 | 281324 |
| 1732577700 | 47.12 | -0.12 | -0.25 | 47.59 | 48.62 | 47 | 599785 |
| 1732318500 | 47.24 | 1.22 | 2.65 | 46.07 | 47.47 | 45.47 | 593871 |
| 1732232100 | 46.02 | -0.38 | -0.82 | 46.02 | 47.14 | 45.905 | 525620 |
| 1732145700 | 46.4 | 1.27 | 2.81 | 44.91 | 46.98 | 44.9 | 696197 |
| 1732059300 | 45.13 | 1.35 | 3.08 | 43.9 | 45.15 | 43.375 | 1063713 |
| 1731972900 | 43.78 | -0.97 | -2.17 | 44.5 | 44.92 | 43.04 | 1039501 |
| 1731713700 | 44.75 | -2.89 | -6.07 | 47.36 | 48.11 | 44.53 | 818885 |
| 1731627300 | 47.64 | -1.07 | -2.20 | 48.41 | 48.595 | 47.59 | 586327 |
| 1731540900 | 48.71 | 0.87 | 1.82 | 48.27 | 49.37 | 47.76 | 1091274 |
| 1731454500 | 47.84 | -2.89 | -5.70 | 50.28 | 50.48 | 47.725 | 856956 |
| 1731368100 | 50.73 | 0.37 | 0.73 | 50.98 | 53.04 | 50.68 | 1060633 |
| 1731108900 | 50.36 | -0.07 | -0.14 | 50.8 | 51.45 | 49.96 | 1246770 |
| 1731022500 | 50.43 | -0.09 | -0.18 | 50.53 | 51.32 | 49.6 | 706142 |
| 1730936100 | 50.52 | -1.66 | -3.18 | 53.2 | 53.2 | 49.27 | 1494933 |
| 1730849700 | 52.18 | 1.12 | 2.19 | 50.09 | 52.19 | 49.89 | 1748995 |
| 1730763300 | 51.06 | 0.07 | 0.14 | 50.58 | 51.75 | 49.84 | 2294975 |
| 1730500500 | 50.99 | 0 | 0.00 | 51.14 | 51.84 | 50.83 | 680606 |
| 1730414100 | 50.99 | -0.85 | -1.64 | 51.5 | 51.965 | 50.76 | 833498 |
| 1730327700 | 51.84 | -0.96 | -1.82 | 52.3 | 53.195 | 51.5 | 721993 |
| 1730241300 | 52.8 | -0.27 | -0.51 | 53.33 | 53.48 | 52.38 | 632745 |
| 1730154900 | 53.07 | -0.75 | -1.39 | 54.36 | 55.055 | 52.65 | 922887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
