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 | -1.34 | -2.84018651971 | 47.18 | 47.35 | 45.37 | 1403367 | 46.05307372 | CS |
| 4 | -0.07 | -0.152472228273 | 45.91 | 48.01 | 45.095 | 1846113 | 46.36723285 | CS |
| 12 | -1.19 | -2.53029980863 | 47.03 | 48.76 | 45.09 | 1638601 | 46.75116438 | CS |
| 26 | -0.22 | -0.477637863656 | 46.06 | 51.98 | 45.09 | 1859498 | 47.70126168 | CS |
| 52 | -3.6 | -7.28155339806 | 49.44 | 51.98 | 39.795 | 1799148 | 46.60531851 | CS |
| 156 | -16.22 | -26.1359974218 | 62.06 | 74.86 | 39.795 | 1631799 | 54.06982661 | CS |
| 260 | -8.03 | -14.906255801 | 53.87 | 74.86 | 31.9382 | 1489171 | 52.93912256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 45.84 | 0.29 | 0.64 | 45.79 | 45.88 | 45.57 | 1490337 |
| 1721947200 | 45.55 | -0.19 | -0.42 | 45.75 | 45.82 | 45.37 | 2091159 |
| 1721860800 | 45.74 | -0.39 | -0.85 | 45.92 | 46.19 | 45.7 | 1222874 |
| 1721774400 | 46.13 | -0.46 | -0.99 | 46.55 | 46.55 | 45.91 | 1526261 |
| 1721688000 | 46.59 | -0.15 | -0.32 | 46.94 | 46.94 | 46.21 | 1184511 |
| 1721428800 | 46.74 | -0.59 | -1.25 | 47.18 | 47.35 | 46.72 | 992031 |
| 1721342400 | 47.33 | -0.08 | -0.17 | 47.31 | 47.7446 | 47.105 | 2744209 |
| 1721256000 | 47.41 | -0.57 | -1.19 | 47.82 | 48.01 | 47.29 | 2358188 |
| 1721169600 | 47.98 | 0.83 | 1.76 | 47.3 | 48 | 47.06 | 1583351 |
| 1721083200 | 47.15 | 0.09 | 0.19 | 47.19 | 47.2703 | 46.93 | 1159504 |
| 1720824000 | 47.06 | 0.19 | 0.41 | 47.01 | 47.255 | 46.96 | 2075046 |
| 1720737600 | 46.87 | 0.54 | 1.17 | 46.52 | 46.98 | 46.44 | 2209937 |
| 1720651200 | 46.33 | 0.62 | 1.36 | 45.82 | 46.37 | 45.78 | 2124968 |
| 1720564800 | 45.71 | 0.49 | 1.08 | 45.26 | 45.84 | 45.15 | 1496047 |
| 1720478400 | 45.22 | 0.01 | 0.02 | 45.25 | 45.46 | 45.095 | 922172 |
| 1720219200 | 45.21 | -0.21 | -0.46 | 45.65 | 45.74 | 45.17 | 1164458 |
| 1720040640 | 45.42 | -0.38 | -0.83 | 45.14 | 45.75 | 45.13 | 844438 |
| 1719960000 | 45.8 | 0.34 | 0.75 | 45.5 | 45.899 | 45.19 | 6451557 |
| 1719873600 | 45.46 | -0.11 | -0.24 | 45.91 | 46.22 | 45.45 | 1079324 |
| 1719614400 | 45.57 | 0 | 0.00 | 45.57 | 45.57 | 45.57 | 0 |
| 1719528000 | 45.57 | 0.08 | 0.18 | 45.55 | 45.69 | 45.36 | 1161133 |
| 1719441600 | 45.49 | -0.3 | -0.66 | 45.52 | 45.57 | 45.27 | 931602 |
| 1719355200 | 45.79 | -0.22 | -0.48 | 45.79 | 45.89 | 45.4525 | 1378291 |
| 1719268800 | 46.01 | 0.89 | 1.97 | 45.6 | 46.05 | 45.39 | 1725488 |
| 1719009600 | 45.12 | -0.18 | -0.40 | 45.25 | 45.63 | 45.09 | 2037608 |
| 1718923200 | 45.3 | -0.95 | -2.05 | 46.44 | 46.44 | 45.28 | 1824011 |
| 1718750400 | 46.25 | -0.13 | -0.28 | 46.43 | 46.65 | 46.075 | 2907314 |
| 1718664000 | 46.38 | 0.03 | 0.06 | 46.2 | 46.42 | 46.08 | 1954871 |
| 1718404800 | 46.35 | -0.69 | -1.47 | 46.63 | 46.64 | 46.07 | 1292037 |
| 1718318400 | 47.04 | -0.3 | -0.63 | 47.52 | 47.52 | 46.83 | 1229329 |
| 1718232000 | 47.34 | 1.02 | 2.20 | 46.89 | 47.55 | 46.89 | 1676384 |
| 1718145600 | 46.32 | -0.08 | -0.17 | 46.31 | 46.435 | 45.96 | 1127392 |
| 1718059200 | 46.4 | -0.56 | -1.19 | 46.81 | 46.88 | 46.35 | 1657830 |
| 1717800000 | 46.96 | -0.37 | -0.78 | 47 | 47.25 | 46.89 | 1504132 |
| 1717713600 | 47.33 | -0.15 | -0.32 | 47.48 | 47.54 | 47.145 | 1572568 |
| 1717627200 | 47.48 | 0.27 | 0.57 | 47.39 | 47.5 | 47.09 | 1346619 |
| 1717540800 | 47.21 | -0.02 | -0.04 | 47 | 47.28 | 46.625 | 1604166 |
| 1717454400 | 47.23 | -0.1 | -0.21 | 47.33 | 47.62 | 46.66 | 1918019 |
| 1717195200 | 47.33 | 0.47 | 1.00 | 47.1 | 47.35 | 46.59 | 2430367 |
| 1717108800 | 46.86 | 0.55 | 1.19 | 46.48 | 47.03 | 46.47 | 3710309 |
| 1717022400 | 46.31 | -1.36 | -2.85 | 47.11 | 47.11 | 46.29 | 2105189 |
| 1716936000 | 47.67 | -0.11 | -0.23 | 47.69 | 48.45 | 47.555 | 2654312 |
| 1716590400 | 47.78 | 0.51 | 1.08 | 47.42 | 47.91 | 47.42 | 1906279 |
| 1716504000 | 47.27 | -0.34 | -0.71 | 47.87 | 48.06 | 47.05 | 1707313 |
| 1716417600 | 47.61 | -0.92 | -1.90 | 48.31 | 48.31 | 47.52 | 1503055 |
| 1716331200 | 48.53 | 0.48 | 1.00 | 48.03 | 48.59 | 48.03 | 1240355 |
| 1716244800 | 48.05 | -0.34 | -0.70 | 48.19 | 48.495 | 48.04 | 776119 |
| 1715985600 | 48.39 | 0.14 | 0.29 | 48.43 | 48.51 | 48.17 | 1023295 |
| 1715899200 | 48.25 | -0.27 | -0.56 | 48.66 | 48.76 | 48.245 | 927552 |
| 1715812800 | 48.52 | 0.51 | 1.06 | 48.25 | 48.64 | 48.19 | 759588 |
| 1715726400 | 48.01 | -0.08 | -0.17 | 48.29 | 48.51 | 47.955 | 1023904 |
| 1715640000 | 48.09 | 0.07 | 0.15 | 48.18 | 48.36 | 48.03 | 818520 |
| 1715380800 | 48.02 | 0.08 | 0.17 | 48.14 | 48.3406 | 47.88 | 839690 |
| 1715294400 | 47.94 | 0.14 | 0.29 | 47.78 | 48.13 | 47.78 | 1038212 |
| 1715208000 | 47.8 | 0.68 | 1.44 | 46.93 | 47.82 | 46.88 | 1248588 |
| 1715121600 | 47.12 | -0.3 | -0.63 | 47.51 | 47.65 | 46.99 | 1304790 |
| 1715035200 | 47.42 | 0.57 | 1.22 | 47.11 | 47.445 | 46.94 | 1092478 |
| 1714776000 | 46.85 | 0.55 | 1.19 | 47.03 | 47.03 | 46.54 | 1572886 |
| 1714689600 | 46.3 | 0.02 | 0.04 | 46.55 | 46.58 | 45.99 | 1795939 |
| 1714603200 | 46.28 | 0.38 | 0.83 | 45.82 | 46.63 | 45.81 | 2188450 |
| 1714516800 | 45.9 | -0.54 | -1.16 | 46.1 | 46.22 | 45.84 | 1341791 |
| 1714430400 | 46.44 | -0.12 | -0.26 | 46.75 | 46.78 | 46.18 | 1897312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
