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 | -1.5199 | -3.38508549017 | 44.8999 | 44.91 | 43.33 | 12073809 | 44.13395868 | CS |
| 4 | -0.3 | -0.686813186813 | 43.68 | 45.28 | 43.325 | 17971947 | 44.41314016 | CS |
| 12 | 1.47 | 3.50751610594 | 41.91 | 45.28 | 38.7 | 18155104 | 42.14560589 | CS |
| 26 | 2.78 | 6.84729064039 | 40.6 | 45.28 | 38.56 | 17710731 | 41.16653682 | CS |
| 52 | 11.9 | 37.8017789072 | 31.48 | 45.28 | 30.62 | 19279316 | 39.53077848 | CS |
| 156 | -9.88 | -18.5505069471 | 53.26 | 55.51 | 30.135 | 21449427 | 42.03132275 | CS |
| 260 | -15.88 | -26.7971650354 | 59.26 | 62.29 | 30.135 | 19341311 | 47.10644505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 44.11 | 0.1 | 0.23 | 44.1 | 44.25 | 43.805 | 12607443 |
| 1728427200 | 44.01 | 0.17 | 0.39 | 43.99 | 44.095 | 43.69 | 10026701 |
| 1728340800 | 43.84 | -0.34 | -0.77 | 43.8563 | 44.135 | 43.77 | 12439136 |
| 1728081600 | 44.18 | -0.34 | -0.76 | 43.77 | 44.25 | 43.6 | 13422539 |
| 1727995200 | 44.52 | -0.53 | -1.18 | 44.8999 | 44.91 | 44.39 | 11873224 |
| 1727908800 | 45.05 | -0.16 | -0.35 | 45.08 | 45.28 | 44.87 | 11685745 |
| 1727822400 | 45.21 | 0.3 | 0.67 | 44.96 | 45.24 | 44.66 | 17060373 |
| 1727735520 | 44.91 | 0.02 | 0.04 | 45.13 | 45.23 | 44.79 | 12754280 |
| 1727476800 | 44.89 | 0.27 | 0.61 | 44.72 | 45.05 | 44.485 | 15632580 |
| 1727390400 | 44.62 | 0.07 | 0.16 | 44.6 | 44.88 | 44.36 | 15778658 |
| 1727304000 | 44.55 | -0.11 | -0.25 | 44.78 | 44.88 | 44.4244 | 21987675 |
| 1727217600 | 44.66 | 0.4 | 0.90 | 44.14 | 44.79 | 44.13 | 15152774 |
| 1727131200 | 44.26 | -0.07 | -0.16 | 44.39 | 44.53 | 43.95 | 18082187 |
| 1726872000 | 44.33 | 0.39 | 0.89 | 43.9 | 44.47 | 43.645 | 52668975 |
| 1726785600 | 43.94 | 0.06 | 0.14 | 43.71 | 43.97 | 43.325 | 22225909 |
| 1726699200 | 43.88 | -0.2 | -0.45 | 44.095 | 44.5 | 43.78 | 16452793 |
| 1726612800 | 44.08 | -0.92 | -2.04 | 44.78 | 44.78 | 43.92 | 18079239 |
| 1726526400 | 45 | 0.57 | 1.28 | 44.66 | 45.05 | 44.46 | 23949589 |
| 1726267200 | 44.43 | 0.57 | 1.30 | 43.92 | 44.47 | 43.66 | 19632489 |
| 1726180800 | 43.86 | 0.06 | 0.14 | 43.68 | 43.88 | 43.43 | 17926636 |
| 1726094400 | 43.8 | 0.15 | 0.34 | 43.51 | 43.82 | 42.94 | 22391781 |
| 1726008000 | 43.65 | 0.92 | 2.15 | 42.76 | 43.6899 | 42.38 | 36411137 |
| 1725921600 | 42.73 | 1.58 | 3.84 | 41.32 | 42.78 | 41.26 | 27848569 |
| 1725662400 | 41.15 | -0.16 | -0.39 | 41.48 | 41.791 | 41.13 | 17550757 |
| 1725576000 | 41.31 | -0.17 | -0.41 | 41.365 | 41.515 | 40.9 | 26522284 |
| 1725489600 | 41.48 | -1.45 | -3.38 | 43 | 43.27 | 41.2 | 31245284 |
| 1725403200 | 42.93 | 1.15 | 2.75 | 42.19 | 42.93 | 42.185 | 22358909 |
| 1725057600 | 41.78 | 0.53 | 1.28 | 41.3 | 41.89 | 41.17 | 20007440 |
| 1724971200 | 41.25 | -0.24 | -0.58 | 41.54 | 41.565 | 41.14 | 17334696 |
| 1724884800 | 41.49 | 0.04 | 0.10 | 41.49 | 41.7079 | 41.36 | 12730696 |
| 1724798400 | 41.45 | -0.04 | -0.10 | 41.49 | 41.64 | 41.175 | 9778168 |
| 1724712000 | 41.49 | 0.28 | 0.68 | 41.37 | 41.74 | 41.24 | 10307063 |
| 1724452800 | 41.21 | 0.34 | 0.83 | 40.99 | 41.23 | 40.915 | 11752819 |
| 1724366400 | 40.87 | -0.18 | -0.44 | 41.08 | 41.16 | 40.61 | 13528717 |
| 1724280000 | 41.05 | 0.2 | 0.49 | 40.97 | 41.07 | 40.73 | 13680028 |
| 1724193600 | 40.85 | 0.11 | 0.27 | 40.66 | 40.955 | 40.625 | 8781310 |
| 1724107200 | 40.74 | 0.13 | 0.32 | 40.65 | 40.86 | 40.56 | 9397193 |
| 1723848000 | 40.61 | 0.57 | 1.42 | 40.135 | 40.62 | 40.06 | 12496558 |
| 1723761600 | 40.04 | -0.86 | -2.10 | 40.84 | 40.92 | 40 | 17473783 |
| 1723675200 | 40.9 | 0.12 | 0.29 | 40.6 | 41.1 | 40.49 | 10930601 |
| 1723588800 | 40.78 | 0.25 | 0.62 | 40.61 | 40.8 | 40.355 | 14876130 |
| 1723502400 | 40.53 | -0.22 | -0.54 | 41 | 41 | 40.31 | 11097376 |
| 1723243200 | 40.75 | 0.23 | 0.57 | 40.51 | 40.8 | 40.03 | 11816637 |
| 1723156800 | 40.52 | 0.24 | 0.60 | 40.28 | 40.79 | 40.25 | 13234174 |
| 1723070400 | 40.28 | 0.02 | 0.05 | 40.37 | 40.72 | 40.2 | 12173628 |
| 1722984000 | 40.26 | 0.46 | 1.16 | 39.97 | 40.48 | 39.76 | 18101163 |
| 1722897600 | 39.8 | -1.17 | -2.86 | 40.12 | 40.27 | 39.64 | 25560538 |
| 1722638400 | 40.97 | 0.12 | 0.29 | 41.2 | 41.915 | 40.405 | 25156919 |
| 1722552000 | 40.85 | 0.33 | 0.81 | 40.66 | 41.18 | 40.28278 | 18171675 |
| 1722465600 | 40.52 | 0.48 | 1.20 | 40.03 | 40.79 | 39.98 | 23604860 |
| 1722379200 | 40.04 | 0.01 | 0.02 | 40.06 | 40.26 | 39.83 | 16087024 |
| 1722292800 | 40.03 | -0.06 | -0.15 | 40.06 | 40.12 | 39.67 | 12934800 |
| 1722033600 | 40.09 | 0.14 | 0.35 | 39.9 | 40.17 | 39.65 | 15907664 |
| 1721947200 | 39.95 | 0.28 | 0.71 | 39.86 | 40.965 | 39.79 | 18899017 |
| 1721860800 | 39.67 | 0.78 | 2.01 | 39.24 | 39.83 | 39.045 | 21816974 |
| 1721774400 | 38.89 | -0.14 | -0.35 | 38.74 | 39.265 | 38.72 | 25244477 |
| 1721688000 | 39.025 | -2.6 | -6.23 | 39.95 | 40 | 38.7 | 42325987 |
| 1721428800 | 41.62 | -0.45 | -1.07 | 42.1 | 42.11 | 41.43 | 16422611 |
| 1721342400 | 42.07 | 0.04 | 0.10 | 41.91 | 42.52 | 41.72 | 15752726 |
| 1721256000 | 42.03 | 0.58 | 1.40 | 41.58 | 42.19 | 41.58 | 19724465 |
| 1721169600 | 41.45 | 0.66 | 1.62 | 40.85 | 41.55 | 40.82 | 16014142 |
| 1721083200 | 40.79 | -0.64 | -1.54 | 41.43 | 41.4599 | 40.7 | 15859466 |
| 1720824000 | 41.43 | 0.13 | 0.31 | 41.3 | 41.57 | 41.2 | 11127169 |
| 1720737600 | 41.3 | 0.22 | 0.54 | 41.09 | 41.36 | 40.75 | 12257900 |
| 1720651200 | 41.08 | -0.22 | -0.53 | 40.94 | 41.13 | 40.685 | 13822062 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
