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 | -0.44 | -1.01289134438 | 43.44 | 44.53 | 42.93 | 61432 | 43.76781966 | CS |
| 4 | 0.66 | 1.55880963628 | 42.34 | 44.53 | 38.61 | 62957 | 41.93015624 | CS |
| 12 | 2.76 | 6.85884691849 | 40.24 | 50.75 | 38.61 | 61731 | 44.1156578 | CS |
| 26 | -1.81 | -4.03927694711 | 44.81 | 50.75 | 34.9 | 66245 | 42.67173899 | CS |
| 52 | -2.83 | -6.17499454506 | 45.83 | 50.75 | 34.9 | 81617 | 41.42329944 | CS |
| 156 | 34.61 | 412.514898689 | 8.39 | 50.75 | 8.39 | 105769 | 28.41222119 | CS |
| 260 | 33.42 | 348.85177453 | 9.58 | 50.75 | 7.67 | 388839 | 13.21721364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 43 | -0.44 | -1.01 | 42.99 | 43.33 | 42.8701 | 37715 |
| 1737675600 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1737589200 | 43.44 | -0.43 | -0.98 | 43.47 | 43.77 | 43.14 | 49787 |
| 1737502800 | 43.87 | -0.03 | -0.07 | 44.48 | 44.53 | 43.43 | 48614 |
| 1737157200 | 43.9 | 0.83 | 1.93 | 43.44 | 44.22 | 42.93 | 85896 |
| 1737070800 | 43.07 | 0.47 | 1.10 | 42.92 | 43.1 | 42.1 | 94660 |
| 1736984400 | 42.6 | 1.54 | 3.75 | 42.4 | 43.1 | 41.515 | 70501 |
| 1736898000 | 41.06 | 1.58 | 4.00 | 39.51 | 41.14 | 39.45 | 59763 |
| 1736811600 | 39.48 | 0.2 | 0.51 | 38.61 | 39.92 | 38.61 | 54008 |
| 1736552400 | 39.28 | -2.16 | -5.21 | 40.5 | 41.0228 | 38.93 | 79974 |
| 1736379600 | 41.44 | -0.87 | -2.06 | 41.44 | 41.94 | 40.98 | 58688 |
| 1736293200 | 42.31 | 0.79 | 1.90 | 41.625 | 42.525 | 41.58 | 94817 |
| 1736206800 | 41.52 | -0.87 | -2.05 | 42.31 | 42.49 | 40.78 | 101110 |
| 1735947600 | 42.39 | 1.26 | 3.06 | 41.12 | 42.6 | 41.12 | 49817 |
| 1735861200 | 41.13 | -0.31 | -0.75 | 42.08 | 42.51 | 41.05 | 48970 |
| 1735688400 | 41.44 | -0.12 | -0.29 | 41.9 | 42.4665 | 41.27 | 37340 |
| 1735602000 | 41.56 | 0.04 | 0.10 | 40.5 | 42.065 | 40.26 | 34266 |
| 1735342800 | 41.52 | -0.97 | -2.28 | 42.34 | 42.55 | 41.01 | 39107 |
| 1735256400 | 42.49 | 0.37 | 0.88 | 41.75 | 42.58 | 41.57 | 24461 |
| 1735077840 | 42.12 | 0.54 | 1.30 | 41.6 | 42.13 | 41.2 | 17610 |
| 1734997200 | 41.58 | -0.19 | -0.45 | 41.77 | 42.02 | 40.68 | 67563 |
| 1734738000 | 41.77 | 0.4 | 0.97 | 41.28 | 42.57 | 40.72 | 124798 |
| 1734651600 | 41.37 | 0.72 | 1.77 | 41.69 | 41.83 | 40.68 | 70820 |
| 1734565200 | 40.65 | -2.9 | -6.66 | 43.54 | 44.05 | 40.19 | 83195 |
| 1734478800 | 43.55 | -1.18 | -2.64 | 43.79 | 44.79 | 42.995 | 54602 |
| 1734392400 | 44.73 | 0.09 | 0.20 | 44.64 | 44.92 | 44.035 | 45692 |
| 1734133200 | 44.64 | 0.83 | 1.89 | 43.61 | 44.8155 | 43.61 | 65356 |
| 1734046800 | 43.81 | -0.93 | -2.08 | 44.77 | 45.35 | 43.63 | 32820 |
| 1733960400 | 44.74 | 0.27 | 0.61 | 45.16 | 45.31 | 44.47 | 84123 |
| 1733874000 | 44.47 | -0.46 | -1.02 | 44.53 | 44.68 | 44.08 | 46508 |
| 1733787600 | 44.93 | -1.82 | -3.89 | 47.8215 | 47.8215 | 44.87 | 62507 |
| 1733528400 | 46.75 | 0.06 | 0.13 | 46.88 | 47.37 | 46.18 | 43117 |
| 1733442000 | 46.69 | -0.04 | -0.09 | 47.18 | 47.18 | 46.02 | 42394 |
| 1733355600 | 46.73 | -0.21 | -0.45 | 47.03 | 47.03 | 45.86 | 45223 |
| 1733269200 | 46.94 | -1.82 | -3.73 | 48.73 | 49.41 | 46.565 | 50270 |
| 1733182800 | 48.76 | 0.43 | 0.89 | 48.31 | 48.92 | 47.755 | 76374 |
| 1732917840 | 48.33 | -0.19 | -0.39 | 48.835 | 49.185 | 47.995 | 23988 |
| 1732750800 | 48.52 | 0.7 | 1.46 | 48.57 | 49.94 | 47.97 | 66005 |
| 1732664400 | 47.82 | -0.61 | -1.26 | 47.85 | 47.95 | 47.07 | 55311 |
| 1732578000 | 48.43 | 0.13 | 0.27 | 49.2939 | 50.75 | 48.41 | 79322 |
| 1732318800 | 48.3 | 1.2 | 2.55 | 47.6468 | 49 | 47.1 | 55084 |
| 1732232400 | 47.1 | 1.69 | 3.72 | 45.67 | 47.32 | 45.67 | 54853 |
| 1732146000 | 45.41 | -0.21 | -0.46 | 45.09 | 45.42 | 44.56 | 47040 |
| 1732059600 | 45.62 | 0.27 | 0.60 | 44.85 | 45.66 | 44.78 | 45908 |
| 1731973200 | 45.35 | -0.09 | -0.20 | 46 | 46.46 | 45.04 | 41529 |
| 1731714000 | 45.44 | -0.03 | -0.07 | 45.57 | 46.5999 | 44.47 | 64898 |
| 1731627600 | 45.47 | -0.3 | -0.66 | 45.91 | 46.045 | 45.14 | 39201 |
| 1731541200 | 45.77 | -0.46 | -1.00 | 46.74 | 47.41 | 45.77 | 45752 |
| 1731454800 | 46.23 | -0.97 | -2.06 | 47.095 | 47.5025 | 45.5 | 99641 |
| 1731368400 | 47.2 | 1.15 | 2.50 | 46.495 | 47.85 | 46.1437 | 70325 |
| 1731109200 | 46.05 | 0.83 | 1.84 | 45.43 | 46.49 | 45.055 | 73129 |
| 1731022800 | 45.22 | -2.2 | -4.64 | 47.65 | 48 | 43.69 | 84771 |
| 1730936400 | 47.42 | 6.71 | 16.48 | 44.62 | 48 | 44.1 | 156559 |
| 1730850000 | 40.71 | 0.24 | 0.59 | 40.35 | 40.94 | 39.63 | 71781 |
| 1730763600 | 40.47 | 0.1 | 0.25 | 40.28 | 40.67 | 40.03 | 53172 |
| 1730500800 | 40.37 | 0.27 | 0.67 | 40.24 | 41.02 | 40.01 | 60456 |
| 1730414400 | 40.1 | -1.59 | -3.81 | 40.93 | 41.3 | 40.04 | 80637 |
| 1730328000 | 41.69 | -0.15 | -0.36 | 41.99 | 42.56 | 41.59 | 26274 |
| 1730241600 | 41.84 | 0.18 | 0.43 | 41.32 | 41.915 | 41.26 | 36669 |
| 1730155200 | 41.66 | 0.37 | 0.90 | 42 | 42.17 | 41.22 | 41766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
