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 | 2.6 | 5.99492736915 | 43.37 | 45.97 | 42.27 | 4058 | 43.66001109 | CS |
| 4 | 5.4 | 13.3103278284 | 40.57 | 45.97 | 40.115 | 3591 | 42.09089759 | CS |
| 12 | 7.7 | 20.120198589 | 38.27 | 45.97 | 38.27 | 8503 | 42.29968896 | CS |
| 26 | 6.32 | 15.9394703657 | 39.65 | 45.97 | 37.91 | 6810 | 41.50101265 | CS |
| 52 | 13.16 | 40.1097226455 | 32.81 | 45.97 | 29 | 7502 | 37.42449095 | CS |
| 156 | 12.21 | 36.1670616114 | 33.76 | 45.97 | 28.295 | 10016 | 35.01737938 | CS |
| 260 | 12.21 | 36.1670616114 | 33.76 | 45.97 | 28.295 | 10016 | 35.01737938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720824000 | 45.97 | 1.07 | 2.38 | 45.07 | 45.97 | 45.07 | 1106 |
| 1720737600 | 44.9 | 0.87 | 1.98 | 44.5 | 44.9 | 44.5 | 4779 |
| 1720651200 | 44.03 | 1.21 | 2.83 | 43.03 | 44.03 | 43.03 | 5836 |
| 1720564800 | 42.82 | 0.23 | 0.55 | 42.48 | 43.01 | 42.42 | 2668 |
| 1720478400 | 42.585 | -0.39 | -0.90 | 42.81 | 42.81 | 42.27 | 2601 |
| 1720219200 | 42.97 | -0.15 | -0.35 | 43.37 | 43.37 | 42.55 | 4410 |
| 1720040640 | 43.1199 | 1.29 | 3.08 | 41.83 | 43.13 | 41.83 | 4607 |
| 1719960000 | 41.831 | 0.08 | 0.19 | 41.66 | 41.831 | 41.43 | 2264 |
| 1719873600 | 41.75 | 0.06 | 0.14 | 41.62 | 42.4 | 41.17 | 2123 |
| 1719614400 | 41.6926 | 0 | 0.00 | 41.6926 | 41.6926 | 41.6926 | 0 |
| 1719528000 | 41.6926 | 0.71 | 1.74 | 41.11 | 41.81 | 40.94 | 5046 |
| 1719441600 | 40.98 | -0.16 | -0.39 | 40.99 | 40.99 | 40.68 | 3593 |
| 1719355200 | 41.14 | -0.15 | -0.36 | 41.11 | 41.3 | 40.74 | 2673 |
| 1719268800 | 41.29 | 0.73 | 1.80 | 40.49 | 41.48 | 40.49 | 3447 |
| 1719009600 | 40.56 | -0.28 | -0.69 | 40.62 | 40.73 | 40.115 | 2957 |
| 1718923200 | 40.84 | -0.45 | -1.09 | 41.15 | 41.15 | 40.24 | 5553 |
| 1718750400 | 41.29 | 0.39 | 0.97 | 40.82 | 41.29 | 40.82 | 1091 |
| 1718664000 | 40.895 | 0.05 | 0.13 | 40.54 | 40.895 | 40.5 | 2453 |
| 1718404800 | 40.84 | -0.29 | -0.71 | 40.57 | 40.96 | 40.21 | 5868 |
| 1718318400 | 41.13 | -0.71 | -1.70 | 41.58 | 41.58 | 40.86 | 11830 |
| 1718232000 | 41.84 | 0.68 | 1.65 | 41.92 | 42.53 | 41.84 | 6798 |
| 1718145600 | 41.16 | -0.49 | -1.18 | 41.22 | 41.22 | 41.01 | 1141 |
| 1718059200 | 41.65 | 0.21 | 0.51 | 41.15 | 41.65 | 41.15 | 6290 |
| 1717800000 | 41.44 | -0.93 | -2.19 | 41.93 | 41.93 | 41.44 | 2304 |
| 1717713600 | 42.37 | -0.67 | -1.56 | 42.85 | 42.96 | 42.28 | 2245 |
| 1717627200 | 43.04 | 0.39 | 0.91 | 42.84 | 43.0732 | 42.79 | 3807 |
| 1717540800 | 42.65 | -0.69 | -1.59 | 43.23 | 43.23 | 42.43 | 9648 |
| 1717454400 | 43.34 | -0.12 | -0.28 | 43.53 | 43.53 | 43.32 | 2828 |
| 1717195200 | 43.46 | 0.79 | 1.85 | 42.65 | 43.46 | 42.65 | 16353 |
| 1717108800 | 42.67 | 0.62 | 1.48 | 42.13 | 42.89 | 42.13 | 4284 |
| 1717022400 | 42.0495 | -1.91 | -4.35 | 43.34 | 43.34 | 42.0495 | 3744 |
| 1716936000 | 43.96 | -0.69 | -1.55 | 44.66 | 44.75 | 43.96 | 5569 |
| 1716590400 | 44.65 | 0.4 | 0.90 | 44.54 | 44.88 | 44.33 | 8397 |
| 1716504000 | 44.25 | -0.07 | -0.15 | 44.64 | 44.75 | 43.9 | 35745 |
| 1716417600 | 44.315 | -0.25 | -0.55 | 44.31 | 44.605 | 44.1162 | 10405 |
| 1716331200 | 44.56 | 0.05 | 0.11 | 44.67 | 44.98 | 44.56 | 8753 |
| 1716244800 | 44.51 | 0 | 0.00 | 44.62 | 44.84 | 44.51 | 317 |
| 1715985600 | 44.51 | -0.19 | -0.43 | 44.86 | 44.86 | 44.24 | 7201 |
| 1715899200 | 44.7 | 1.34 | 3.09 | 44.42 | 44.91 | 44.42 | 15400 |
| 1715812800 | 43.36 | -1.26 | -2.82 | 45.11 | 45.11 | 43.36 | 23575 |
| 1715726400 | 44.6202 | 0.73 | 1.65 | 43.97 | 44.625 | 43.97 | 3327 |
| 1715640000 | 43.895 | -0.33 | -0.73 | 44.13 | 44.22 | 43.8827 | 3321 |
| 1715380800 | 44.22 | 0.02 | 0.05 | 44.2 | 44.68 | 44.01 | 9126 |
| 1715294400 | 44.2 | 0.59 | 1.35 | 43.67 | 44.2 | 43.56 | 8326 |
| 1715208000 | 43.61 | -0.45 | -1.02 | 43.57 | 43.97 | 43.07 | 9193 |
| 1715121600 | 44.06 | 0.37 | 0.85 | 43.72 | 44.06 | 43.6701 | 11369 |
| 1715035200 | 43.69 | 1.08 | 2.53 | 43.12 | 43.72 | 42.61 | 10471 |
| 1714776000 | 42.61 | 1 | 2.40 | 41.99 | 42.61 | 41.99 | 2385 |
| 1714689600 | 41.61 | 0.47 | 1.14 | 41.55 | 41.68 | 40.95 | 5341 |
| 1714603200 | 41.14 | 0.97 | 2.41 | 40.28 | 41.29 | 39.94 | 86795 |
| 1714516800 | 40.17 | -0.7 | -1.71 | 40.68 | 40.68 | 40.08 | 43194 |
| 1714430400 | 40.87 | 0.06 | 0.15 | 41.07 | 41.22 | 40.77 | 3211 |
| 1714171200 | 40.81 | 0.52 | 1.29 | 40.33 | 40.92 | 40.33 | 2659 |
| 1714084800 | 40.29 | -0.16 | -0.40 | 39.89 | 40.3 | 39.45 | 5256 |
| 1713998400 | 40.45 | 0.05 | 0.12 | 40.1 | 40.49 | 40.1 | 3008 |
| 1713912000 | 40.4 | 0.71 | 1.79 | 39.64 | 40.4238 | 39.64 | 1533 |
| 1713825600 | 39.69 | 0.83 | 2.14 | 39.01 | 39.69 | 38.93 | 11132 |
| 1713566400 | 38.86 | 0.43 | 1.12 | 38.27 | 39.04 | 38.27 | 14754 |
| 1713480000 | 38.43 | -0.62 | -1.59 | 39.33 | 39.33 | 38.35 | 1918 |
| 1713393600 | 39.05 | 0.29 | 0.75 | 39.12 | 39.14 | 38.66 | 4953 |
| 1713307200 | 38.76 | -0.16 | -0.41 | 38.64 | 38.81 | 38.25 | 4347 |
| 1713220800 | 38.92 | -0.34 | -0.87 | 39.45 | 39.5 | 38.7051 | 5409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
