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 | 0.08 | 0.185442744553 | 43.14 | 43.72 | 40.53 | 705175 | 41.9852571 | CS |
| 4 | 3.65 | 9.22415971696 | 39.57 | 44.99 | 38.6 | 652352 | 42.08399857 | CS |
| 12 | -0.35 | -0.803305026394 | 43.57 | 45 | 38.6 | 665572 | 41.43178901 | CS |
| 26 | 0.85 | 2.00613641728 | 42.37 | 49.02 | 38.6 | 710214 | 43.23884167 | CS |
| 52 | -2.78 | -6.04347826087 | 46 | 49.02 | 33.135 | 745283 | 41.38743003 | CS |
| 156 | 2.08 | 5.05590666018 | 41.14 | 56.33 | 32.12 | 743129 | 43.49676108 | CS |
| 260 | 10.03 | 30.2199457668 | 33.19 | 56.33 | 8.28 | 837788 | 36.89352035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 43.49 | 0.78 | 1.83 | 43.06 | 43.7 | 43.06 | 385279 |
| 1722292800 | 42.71 | 0.24 | 0.57 | 42.43 | 42.945 | 42.22 | 486719 |
| 1722033600 | 42.47 | 0.62 | 1.48 | 42.5 | 42.71 | 41.74 | 691188 |
| 1721947200 | 41.85 | 0.84 | 2.05 | 40.97 | 42.32 | 40.53 | 768299 |
| 1721860800 | 41.01 | -2.86 | -6.52 | 42.51 | 42.93 | 40.91 | 1154990 |
| 1721774400 | 43.87 | 0.24 | 0.55 | 43.18 | 44.12 | 43.18 | 478082 |
| 1721688000 | 43.63 | 0.12 | 0.28 | 43.5 | 43.669 | 42.93 | 345957 |
| 1721428800 | 43.51 | 0.65 | 1.52 | 42.73 | 43.54 | 42.73 | 490921 |
| 1721342400 | 42.86 | -0.79 | -1.81 | 43.23 | 44.99 | 42.84 | 656371 |
| 1721256000 | 43.65 | -0.52 | -1.18 | 44.03 | 44.2 | 42.92 | 1089252 |
| 1721169600 | 44.17 | 1.3 | 3.03 | 43.12 | 44.3 | 42.985 | 874905 |
| 1721083200 | 42.87 | 0.69 | 1.64 | 42.38 | 43.05 | 42.15 | 648097 |
| 1720824000 | 42.18 | 0.04 | 0.09 | 42.43 | 43.25 | 42.14 | 698126 |
| 1720737600 | 42.14 | 1.99 | 4.96 | 40.6 | 42.205 | 40.54 | 996172 |
| 1720651200 | 40.15 | 1.52 | 3.93 | 38.93 | 40.17 | 38.93 | 679725 |
| 1720564800 | 38.63 | -0.4 | -1.02 | 38.84 | 39.3 | 38.6 | 467899 |
| 1720478400 | 39.03 | 0.01 | 0.03 | 39.31 | 39.81 | 39.02 | 522362 |
| 1720219200 | 39.02 | -0.16 | -0.41 | 39 | 39.27 | 38.665 | 359620 |
| 1720040640 | 39.18 | -0.08 | -0.20 | 39.57 | 39.91 | 39.06 | 350713 |
| 1719960000 | 39.26 | 0.06 | 0.15 | 39.37 | 39.67 | 39.21 | 467105 |
| 1719873600 | 39.2 | -1.23 | -3.04 | 40.63 | 40.86 | 38.94 | 835353 |
| 1719614400 | 40.43 | 1.03 | 2.61 | 39.78 | 40.44 | 39.58 | 952274 |
| 1719528000 | 39.4 | -0.02 | -0.05 | 39.58 | 39.58 | 38.88 | 590267 |
| 1719441600 | 39.42 | -0.73 | -1.82 | 39.79 | 40.05 | 39.35 | 625757 |
| 1719355200 | 40.15 | -0.29 | -0.72 | 40.41 | 40.69 | 39.7 | 509938 |
| 1719268800 | 40.44 | 0.36 | 0.90 | 40.31 | 40.77 | 40.0253 | 569059 |
| 1719009600 | 40.08 | -0.14 | -0.35 | 40.11 | 40.39 | 39.59 | 1479908 |
| 1718923200 | 40.22 | 0.1 | 0.25 | 39.9 | 40.36 | 39.88 | 514542 |
| 1718750400 | 40.12 | -0.07 | -0.17 | 40.24 | 40.5 | 39.92 | 498960 |
| 1718664000 | 40.19 | 0.33 | 0.83 | 39.59 | 40.35 | 39.13 | 637856 |
| 1718404800 | 39.86 | -1.2 | -2.92 | 40.42 | 40.59 | 39.29 | 494392 |
| 1718318400 | 41.06 | -0.42 | -1.01 | 41.32 | 41.43 | 40.29 | 374147 |
| 1718232000 | 41.48 | 1.4 | 3.49 | 41.25 | 42.31 | 41.22 | 531948 |
| 1718145600 | 40.08 | -0.28 | -0.69 | 39.82 | 40.3 | 39.55 | 676376 |
| 1718059200 | 40.36 | -0.1 | -0.25 | 39.84 | 40.94 | 39.8 | 683378 |
| 1717800000 | 40.46 | -0.15 | -0.37 | 40.03 | 40.69 | 39.8 | 654613 |
| 1717713600 | 40.61 | -0.22 | -0.54 | 40.58 | 40.91 | 40.44 | 527394 |
| 1717627200 | 40.83 | -0.14 | -0.34 | 41.28 | 41.28 | 40.53 | 518719 |
| 1717540800 | 40.97 | 0.32 | 0.79 | 40.1 | 41.36 | 40.08 | 610231 |
| 1717454400 | 40.65 | -0.68 | -1.65 | 42.45 | 42.45 | 40.495 | 543230 |
| 1717195200 | 41.33 | 0.27 | 0.66 | 41.29 | 41.78 | 40.8 | 806504 |
| 1717108800 | 41.06 | 0.31 | 0.76 | 41.15 | 41.44 | 40.8 | 513288 |
| 1717022400 | 40.75 | -1.04 | -2.49 | 41.22 | 41.63 | 40.42 | 646709 |
| 1716936000 | 41.79 | 0.48 | 1.16 | 41.82 | 42.27 | 41.525 | 591963 |
| 1716590400 | 41.31 | 0.85 | 2.10 | 40.74 | 41.49 | 40.74 | 550342 |
| 1716504000 | 40.46 | -1.18 | -2.83 | 41.68 | 41.82 | 40.35 | 845182 |
| 1716417600 | 41.64 | -0.36 | -0.86 | 41.78 | 42.4 | 41.6 | 677950 |
| 1716331200 | 42 | -0.49 | -1.15 | 42.26 | 42.39 | 41.78 | 682925 |
| 1716244800 | 42.49 | 0.49 | 1.17 | 41.89 | 42.58 | 41.89 | 770468 |
| 1715985600 | 42 | -0.69 | -1.62 | 42.72 | 43.09 | 41.96 | 657665 |
| 1715899200 | 42.69 | -0.41 | -0.95 | 43.28 | 43.605 | 42.43 | 689003 |
| 1715812800 | 43.1 | 0.7 | 1.65 | 42.6 | 43.12 | 41.79 | 819841 |
| 1715726400 | 42.4 | 0.54 | 1.29 | 42.38 | 43.29 | 41.99 | 710881 |
| 1715640000 | 41.86 | -0.26 | -0.62 | 42.37 | 42.86 | 41.61 | 945556 |
| 1715380800 | 42.12 | -1.04 | -2.41 | 42.94 | 43.37 | 40.75 | 1039349 |
| 1715294400 | 43.16 | -0.24 | -0.55 | 43.43 | 45 | 42.94 | 974784 |
| 1715208000 | 43.4 | -0.65 | -1.48 | 43.57 | 43.98 | 43.19 | 578048 |
| 1715121600 | 44.05 | 0.1 | 0.23 | 43.9 | 44.8 | 43.845 | 762820 |
| 1715035200 | 43.95 | 0.79 | 1.83 | 43.56 | 44.12 | 43.44 | 521936 |
| 1714776000 | 43.16 | 0.04 | 0.09 | 43.85 | 44.47 | 42.92 | 415499 |
| 1714689600 | 43.12 | 1.4 | 3.36 | 42.37 | 43.16 | 41.92 | 483227 |
| 1714603200 | 41.72 | 0.08 | 0.19 | 41.39 | 42.44 | 41.18 | 728981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
