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 | 3.31 | 7.40657865294 | 44.69 | 48.0596 | 43.7901 | 1157896 | 45.82157442 | CS |
| 4 | 4.11 | 9.36431989064 | 43.89 | 48.0596 | 43.44 | 1126979 | 45.14709751 | CS |
| 12 | 5.73 | 13.5557132718 | 42.27 | 48.0596 | 39.8 | 1246530 | 43.07075199 | CS |
| 26 | 3.05 | 6.78531701891 | 44.95 | 48.0596 | 39.8 | 1373923 | 43.59445532 | CS |
| 52 | 1.72 | 3.71650821089 | 46.28 | 48.0596 | 33.175 | 1558832 | 41.81546671 | CS |
| 156 | -0.35 | -0.723888314374 | 48.35 | 57.34 | 33.175 | 1620300 | 45.04100084 | CS |
| 260 | 13.01 | 37.1820520149 | 34.99 | 57.34 | 19.61 | 1531385 | 40.41988247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 47.45 | 0.08 | 0.17 | 47.91 | 48.0596 | 46.8 | 1245642 |
| 1720824000 | 47.37 | 1.61 | 3.52 | 46 | 47.68 | 46 | 2413150 |
| 1720737600 | 45.76 | 1.62 | 3.67 | 45 | 45.97 | 44.72 | 933858 |
| 1720651200 | 44.14 | -0.05 | -0.11 | 44.49 | 44.53 | 44.025 | 795175 |
| 1720564800 | 44.19 | -0.48 | -1.07 | 44.82 | 44.87 | 43.7901 | 926980 |
| 1720478400 | 44.67 | 0.1 | 0.22 | 44.69 | 44.87 | 44.42 | 720317 |
| 1720219200 | 44.57 | 0.32 | 0.72 | 44.37 | 44.67 | 44.09 | 794253 |
| 1720040640 | 44.25 | 0.26 | 0.59 | 44 | 44.64 | 43.92 | 467733 |
| 1719960000 | 43.99 | 0.25 | 0.57 | 43.94 | 44.4399 | 43.77 | 882423 |
| 1719873600 | 43.74 | -1.08 | -2.41 | 44.34 | 44.63 | 43.44 | 961633 |
| 1719614400 | 44.82 | 0 | 0.00 | 44.82 | 44.82 | 44.82 | 0 |
| 1719528000 | 44.82 | -0.08 | -0.18 | 45.23 | 45.39 | 44.47 | 1099151 |
| 1719441600 | 44.9 | -0.23 | -0.51 | 44.78 | 45.21 | 44.67 | 824205 |
| 1719355200 | 45.13 | -0.68 | -1.48 | 45.81 | 45.9147 | 44.838 | 1063098 |
| 1719268800 | 45.81 | 0.53 | 1.17 | 45.27 | 46.27 | 44.96 | 1177976 |
| 1719009600 | 45.28 | 0.03 | 0.07 | 45.34 | 45.5 | 44.91 | 2502161 |
| 1718923200 | 45.25 | 0.23 | 0.51 | 44.88 | 45.34 | 44.51 | 1259449 |
| 1718750400 | 45.02 | 0.95 | 2.16 | 44.18 | 45.05 | 43.95 | 1266164 |
| 1718664000 | 44.07 | -0.16 | -0.36 | 43.89 | 44.42 | 43.63 | 1070917 |
| 1718404800 | 44.23 | -0.29 | -0.65 | 44.48 | 44.98 | 44.01 | 981108 |
| 1718318400 | 44.52 | 0.92 | 2.11 | 43.81 | 44.79 | 43.6 | 1126412 |
| 1718232000 | 43.6 | 0.58 | 1.35 | 44 | 44.897 | 43.53 | 1316330 |
| 1718145600 | 43.02 | 0.48 | 1.13 | 42.32 | 43.16 | 41.96 | 1339766 |
| 1718059200 | 42.54 | 0.04 | 0.09 | 42.21 | 42.62 | 41.625 | 1433635 |
| 1717800000 | 42.5 | -0.7 | -1.62 | 42.6 | 42.88 | 42.18 | 733634 |
| 1717713600 | 43.2 | 0.26 | 0.61 | 42.73 | 43.29 | 42.49 | 893376 |
| 1717627200 | 42.94 | 0.01 | 0.02 | 43.05 | 43.16 | 42.57 | 661462 |
| 1717540800 | 42.93 | 0.77 | 1.83 | 42.16 | 43.46 | 42.1025 | 1092754 |
| 1717454400 | 42.16 | -0.15 | -0.35 | 42.5 | 42.5 | 41.61 | 1642394 |
| 1717195200 | 42.31 | 1 | 2.42 | 41.77 | 42.47 | 41.47 | 1499685 |
| 1717108800 | 41.31 | 1.21 | 3.02 | 40.4 | 41.34 | 40.365 | 976121 |
| 1717022400 | 40.1 | -1.43 | -3.44 | 40.15 | 40.63 | 39.8 | 2072026 |
| 1716936000 | 41.53 | -0.57 | -1.35 | 42.32 | 42.44 | 41.48 | 981131 |
| 1716590400 | 42.1 | 0.06 | 0.14 | 42.28 | 42.43 | 42.04 | 984055 |
| 1716504000 | 42.04 | -1.13 | -2.62 | 43.06 | 43.06 | 42.04 | 1073186 |
| 1716417600 | 43.17 | -0.24 | -0.55 | 43.41 | 43.79 | 43.005 | 1009618 |
| 1716331200 | 43.41 | -0.49 | -1.12 | 43.74 | 43.945 | 43.185 | 1005941 |
| 1716244800 | 43.9 | -0.46 | -1.04 | 44.18 | 44.485 | 43.62 | 865065 |
| 1715985600 | 44.36 | 0.51 | 1.16 | 44.14 | 44.48 | 43.905 | 1512886 |
| 1715899200 | 43.85 | 0.79 | 1.83 | 43.26 | 44.005 | 43.01 | 1745085 |
| 1715812800 | 43.06 | 0.51 | 1.20 | 43.32 | 43.32 | 42.74 | 2177309 |
| 1715726400 | 42.55 | 0.18 | 0.42 | 42.67 | 43.13 | 42.445 | 1337283 |
| 1715640000 | 42.37 | -0.32 | -0.75 | 42.9 | 43.1 | 42.3 | 833715 |
| 1715380800 | 42.69 | 0.23 | 0.54 | 42.51 | 42.79 | 42.18 | 735275 |
| 1715294400 | 42.46 | 0.82 | 1.97 | 41.9 | 42.48 | 41.5483 | 830090 |
| 1715208000 | 41.64 | -0.63 | -1.49 | 42 | 42.11 | 41.23 | 1382663 |
| 1715121600 | 42.27 | 0.42 | 1.00 | 42.24 | 42.44 | 42.04 | 1882088 |
| 1715035200 | 41.85 | 0.1 | 0.24 | 42.1 | 42.15 | 41.45 | 1344071 |
| 1714776000 | 41.75 | 0.3 | 0.72 | 42.16 | 42.35 | 41.54 | 2051084 |
| 1714689600 | 41.45 | 0.65 | 1.59 | 41.15 | 41.62 | 40.91 | 1821990 |
| 1714603200 | 40.8 | 0.36 | 0.89 | 40.58 | 41.7 | 40.42 | 1535601 |
| 1714516800 | 40.44 | -0.8 | -1.94 | 40.78 | 41.21 | 40.41 | 1426278 |
| 1714430400 | 41.24 | 0.48 | 1.18 | 41.03 | 41.58 | 41.01 | 1355920 |
| 1714171200 | 40.76 | -0.62 | -1.50 | 42.12 | 42.12 | 40.63 | 1165289 |
| 1714084800 | 41.38 | -0.74 | -1.76 | 41.7 | 41.89 | 41.32 | 1243081 |
| 1713998400 | 42.12 | 0.32 | 0.77 | 41.49 | 42.255 | 41.09 | 1677731 |
| 1713912000 | 41.8 | -0.36 | -0.85 | 42.13 | 42.6723 | 41.77 | 1739242 |
| 1713825600 | 42.16 | 0.11 | 0.26 | 42.27 | 42.36 | 41.78 | 1162632 |
| 1713566400 | 42.05 | 0.19 | 0.45 | 42.05 | 42.26 | 41.84 | 868975 |
| 1713480000 | 41.86 | -0.35 | -0.83 | 42.45 | 42.61 | 41.55 | 1625313 |
| 1713393600 | 42.21 | 0 | 0.00 | 42.37 | 42.68 | 42.06 | 899369 |
| 1713307200 | 42.21 | -0.43 | -1.01 | 42.49 | 42.53 | 41.82 | 1095280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
