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 | 1.601 | 3.92017629775 | 40.84 | 43.85 | 40.56 | 830180 | 41.72028133 | CS |
| 4 | -0.609 | -1.41463414634 | 43.05 | 43.8799 | 40.16 | 750191 | 42.18374114 | CS |
| 12 | 2.071 | 5.13004706465 | 40.37 | 45.74 | 40.16 | 1001084 | 43.4161914 | CS |
| 26 | 6.781 | 19.0157038699 | 35.66 | 45.74 | 33.36 | 972318 | 39.96207304 | CS |
| 52 | 12.821 | 43.2849426063 | 29.62 | 45.74 | 28.52 | 1024044 | 35.89344362 | CS |
| 156 | 5.061 | 13.5393258427 | 37.38 | 45.74 | 19.09 | 1080018 | 29.70214639 | CS |
| 260 | 17.491 | 70.1042084168 | 24.95 | 48.55 | 11.81 | 1161094 | 29.13064307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 43.55 | 0.69 | 1.61 | 43.25 | 43.76 | 43.08 | 868749 |
| 1737157200 | 42.86 | 0.77 | 1.83 | 42.34 | 42.945 | 42.32 | 567708 |
| 1737070800 | 42.09 | 0.52 | 1.25 | 41.66 | 42.3 | 41.62 | 875021 |
| 1736984400 | 41.57 | 0.64 | 1.56 | 42.15 | 42.16 | 41.31 | 802501 |
| 1736898000 | 40.93 | 0.29 | 0.71 | 40.84 | 41.12 | 40.56 | 1075488 |
| 1736811600 | 40.64 | -0.07 | -0.17 | 40.21 | 41.085 | 40.16 | 1231790 |
| 1736552400 | 40.71 | -1.7 | -4.01 | 41.935 | 42.02 | 40.595 | 833814 |
| 1736379600 | 42.41 | 0.39 | 0.93 | 41.75 | 42.485 | 41.75 | 924099 |
| 1736293200 | 42.02 | -1.25 | -2.89 | 43.39 | 43.5 | 41.6632 | 813450 |
| 1736206800 | 43.27 | -0.22 | -0.51 | 43.77 | 43.8799 | 43.1 | 1029855 |
| 1735947600 | 43.49 | 0.41 | 0.95 | 43.391 | 43.818 | 43.11 | 801024 |
| 1735861200 | 43.08 | 0.55 | 1.29 | 42.705 | 43.21 | 42.58 | 814378 |
| 1735688400 | 42.53 | -0.13 | -0.30 | 42.88 | 42.975 | 42.385 | 604794 |
| 1735602000 | 42.66 | -0.47 | -1.09 | 42.62 | 43.02 | 42.19 | 545907 |
| 1735342800 | 43.13 | -0.33 | -0.76 | 43.43 | 43.75 | 42.94 | 377200 |
| 1735256400 | 43.46 | 0.12 | 0.28 | 43.04 | 43.59 | 43.03 | 465888 |
| 1735077840 | 43.34 | 0.6 | 1.40 | 43.05 | 43.38 | 42.852 | 240138 |
| 1734997200 | 42.74 | 0.19 | 0.45 | 42.42 | 42.77 | 42.39 | 800904 |
| 1734738000 | 42.55 | 0.85 | 2.04 | 41.44 | 42.66 | 41.3 | 3118198 |
| 1734651600 | 41.7 | 0.11 | 0.26 | 42.13 | 42.4994 | 41.5 | 891722 |
| 1734565200 | 41.59 | -1.85 | -4.26 | 43.505 | 43.87 | 41.55 | 1047447 |
| 1734478800 | 43.44 | -0.71 | -1.61 | 43.85 | 43.86 | 43.11 | 823538 |
| 1734392400 | 44.15 | 0.09 | 0.20 | 44.145 | 44.45 | 43.87 | 1288547 |
| 1734133200 | 44.06 | -0.08 | -0.18 | 44.11 | 44.3237 | 43.9 | 1310964 |
| 1734046800 | 44.14 | -0.17 | -0.38 | 44.36 | 44.7 | 44.08 | 755693 |
| 1733960400 | 44.31 | 0.32 | 0.73 | 44.17 | 44.5 | 44.09 | 997224 |
| 1733874000 | 43.99 | 0.05 | 0.11 | 43.7797 | 44.49 | 43.64 | 967751 |
| 1733787600 | 43.94 | -0.42 | -0.95 | 44.365 | 44.62 | 43.92 | 845479 |
| 1733528400 | 44.36 | -0.22 | -0.49 | 44.73 | 44.805 | 44.16 | 1064488 |
| 1733442000 | 44.58 | -0.06 | -0.13 | 44.605 | 44.91 | 44.4821 | 952366 |
| 1733355600 | 44.64 | 0.31 | 0.70 | 44.3096 | 44.86 | 44.25 | 1216426 |
| 1733269200 | 44.33 | -0.54 | -1.20 | 45.02 | 45.12 | 44 | 1630547 |
| 1733182800 | 44.87 | -0.41 | -0.91 | 45.23 | 45.23 | 44.67 | 1306820 |
| 1732917840 | 45.28 | 0.01 | 0.02 | 45.57 | 45.7 | 45.115 | 435451 |
| 1732750800 | 45.27 | -0.05 | -0.11 | 45.56 | 45.74 | 44.82 | 1109327 |
| 1732664400 | 45.32 | 0.07 | 0.15 | 44.995 | 45.64 | 44.8768 | 1189476 |
| 1732578000 | 45.25 | 0.08 | 0.18 | 45.52 | 45.74 | 45.2 | 1216556 |
| 1732318800 | 45.17 | 0.44 | 0.98 | 44.86 | 45.56 | 44.84 | 1166042 |
| 1732232400 | 44.73 | 0.87 | 1.98 | 44 | 45.05 | 43.91 | 817403 |
| 1732146000 | 43.86 | -0.06 | -0.14 | 43.885 | 44.0648 | 43.69 | 705882 |
| 1732059600 | 43.92 | -0.48 | -1.08 | 44.03 | 44.21 | 43.755 | 941533 |
| 1731973200 | 44.4 | -0.1 | -0.22 | 44.65 | 44.715 | 44.34 | 1007927 |
| 1731714000 | 44.5 | -1.16 | -2.54 | 45.415 | 45.5 | 44.46 | 1330029 |
| 1731627600 | 45.66 | 1.18 | 2.65 | 44.51 | 45.67 | 44.4 | 1505567 |
| 1731541200 | 44.48 | -0.08 | -0.18 | 44.86 | 44.86 | 44.335 | 664428 |
| 1731454800 | 44.56 | -0.69 | -1.52 | 45.23 | 45.45 | 44.56 | 1107624 |
| 1731368400 | 45.25 | 1.04 | 2.35 | 44.84 | 45.33 | 44.6076 | 862344 |
| 1731109200 | 44.21 | 0 | 0.00 | 43.715 | 44.3 | 43.64 | 1096232 |
| 1731022800 | 44.21 | -0.37 | -0.83 | 44.48 | 44.68 | 44.14 | 1022176 |
| 1730936400 | 44.58 | 2.39 | 5.66 | 43.515 | 44.8546 | 43.515 | 1232089 |
| 1730850000 | 42.19 | 0.63 | 1.52 | 41.5 | 42.26 | 41.5 | 543362 |
| 1730763600 | 41.56 | -0.09 | -0.22 | 41.48 | 42.05 | 41.35 | 811679 |
| 1730500800 | 41.65 | 0.34 | 0.82 | 41.44 | 42.065 | 41.27 | 1086396 |
| 1730414400 | 41.31 | 0.14 | 0.34 | 41.72 | 42.46 | 40.905 | 1361311 |
| 1730328000 | 41.17 | 0.16 | 0.39 | 41.25 | 41.59 | 40.98 | 1546269 |
| 1730241600 | 41.01 | 0.41 | 1.01 | 40.37 | 41.0756 | 40.2653 | 1279325 |
| 1730155200 | 40.6 | 1.18 | 2.99 | 39.6 | 40.84 | 39.6 | 1088001 |
| 1729896000 | 39.42 | -0.1 | -0.25 | 39.76 | 39.785 | 39.24 | 753706 |
| 1729809600 | 39.52 | 0.19 | 0.48 | 39.62 | 39.735 | 39.245 | 829995 |
| 1729723200 | 39.33 | -0.73 | -1.82 | 39.81 | 39.99 | 38.76 | 1039014 |
| 1729636800 | 40.06 | -0.3 | -0.74 | 40.35 | 40.46 | 40.06 | 955355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
