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 | 0.06 | 0.142619443784 | 42.07 | 43.04 | 41.52 | 1063821 | 42.4050814 | CS |
| 4 | 0.08 | 0.190249702735 | 42.05 | 43.8 | 39.24 | 950246 | 41.82990184 | CS |
| 12 | -4.03 | -8.73050259965 | 46.16 | 46.49 | 39.24 | 1148437 | 43.06328678 | CS |
| 26 | 1.92 | 4.77493160905 | 40.21 | 47.9 | 39.24 | 1137177 | 43.02982476 | CS |
| 52 | 8.18 | 24.0942562592 | 33.95 | 47.9 | 33 | 1092981 | 39.74028396 | CS |
| 156 | 13.67 | 48.0323260717 | 28.46 | 47.9 | 27.18 | 957480 | 34.49856668 | CS |
| 260 | 6.44 | 18.0442701037 | 35.69 | 47.9 | 10.04 | 996780 | 30.18659138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 42.32 | -0.52 | -1.21 | 42.94 | 42.94 | 42.04 | 823902 |
| 1740091200 | 42.84 | 0.21 | 0.49 | 42.5 | 43.04 | 42.34 | 1213468 |
| 1740004800 | 42.63 | 0.85 | 2.03 | 41.78 | 42.68 | 41.61 | 1092606 |
| 1739918400 | 41.78 | -0.27 | -0.64 | 42.07 | 42.22 | 41.52 | 1125307 |
| 1739572800 | 42.05 | -0.18 | -0.43 | 43.16 | 43.16 | 41.88 | 1251951 |
| 1739486400 | 42.23 | 0.39 | 0.93 | 42.55 | 43.8 | 42.15 | 1437407 |
| 1739400000 | 41.84 | -0.61 | -1.44 | 42.32 | 42.55 | 41.61 | 661767 |
| 1739313600 | 42.45 | 0.57 | 1.36 | 41.81 | 42.54 | 41.75 | 1000595 |
| 1739227200 | 41.88 | -0.12 | -0.29 | 41.95 | 42.4 | 41.81 | 727484 |
| 1738968000 | 42 | 0.3 | 0.72 | 41.58 | 42.04 | 41.31 | 741463 |
| 1738881600 | 41.7 | 0.6 | 1.46 | 41.21 | 41.77 | 41.21 | 788884 |
| 1738795200 | 41.1 | -0.06 | -0.15 | 41.15 | 41.33 | 40.87 | 766225 |
| 1738708800 | 41.16 | 0.62 | 1.53 | 40.39 | 41.64 | 40.35 | 1279677 |
| 1738622400 | 40.54 | -0.7 | -1.70 | 39.6 | 41.56 | 39.24 | 1307729 |
| 1738363200 | 41.24 | -0.95 | -2.25 | 42.2 | 42.4 | 41.24 | 734408 |
| 1738276800 | 42.19 | 0.68 | 1.64 | 41.75 | 42.5 | 41.65 | 801909 |
| 1738190400 | 41.51 | 0.3 | 0.73 | 41.1 | 41.69 | 40.91 | 706169 |
| 1738104000 | 41.21 | -0.51 | -1.22 | 41.68 | 41.68 | 40.87 | 659917 |
| 1738017600 | 41.72 | -0.61 | -1.44 | 42.05 | 42.06 | 41.35 | 933806 |
| 1737758400 | 42.33 | -0.35 | -0.82 | 42.63 | 42.63 | 41.69 | 929980 |
| 1737672000 | 42.68 | 0.27 | 0.64 | 42.55 | 42.86 | 42.34 | 875281 |
| 1737585600 | 42.41 | 0.44 | 1.05 | 42.04 | 42.5 | 41.78 | 930262 |
| 1737499200 | 41.97 | 0.04 | 0.10 | 41.83 | 42.05 | 41.52 | 1765130 |
| 1737412800 | 41.93 | -0.02 | -0.05 | 41.97 | 42.29 | 41.84 | 359931 |
| 1737153600 | 41.95 | 0.1 | 0.24 | 41.78 | 42.05 | 41.75 | 1508336 |
| 1737067200 | 41.85 | -0.5 | -1.18 | 42.21 | 42.49 | 41.72 | 2256966 |
| 1736980800 | 42.35 | -0.73 | -1.69 | 43.11 | 43.25 | 42.23 | 945027 |
| 1736894400 | 43.08 | -0.61 | -1.40 | 43.48 | 43.5 | 42.61 | 1007737 |
| 1736808000 | 43.69 | -1 | -2.24 | 44.58 | 44.98 | 43.64 | 1156055 |
| 1736548800 | 44.69 | -0.7 | -1.54 | 45.18 | 45.46 | 44.37 | 1927469 |
| 1736462400 | 45.39 | 0.33 | 0.73 | 44.99 | 45.48 | 44.99 | 397580 |
| 1736376000 | 45.06 | 1.27 | 2.90 | 43.75 | 45.08 | 43.75 | 663456 |
| 1736289600 | 43.79 | -0.24 | -0.55 | 44.11 | 44.25 | 43.5 | 1060348 |
| 1736203200 | 44.03 | -0.68 | -1.52 | 44.76 | 44.86 | 43.94 | 1000449 |
| 1735944000 | 44.71 | 0.34 | 0.77 | 44.55 | 44.92 | 44.29 | 528590 |
| 1735857600 | 44.37 | 0.41 | 0.93 | 44.06 | 44.52 | 43.49 | 713541 |
| 1735684800 | 43.96 | 0.04 | 0.09 | 44.05 | 44.12 | 43.59 | 459646 |
| 1735598400 | 43.92 | 0.62 | 1.43 | 43.35 | 44.21 | 43.33 | 1048746 |
| 1735339200 | 43.3 | -0.22 | -0.51 | 43.38 | 43.5 | 43.11 | 1357801 |
| 1735069200 | 43.52 | 0.22 | 0.51 | 43.26 | 43.69 | 43.26 | 227023 |
| 1734993600 | 43.3 | 0.49 | 1.14 | 42.79 | 43.3 | 42.42 | 2061739 |
| 1734734400 | 42.81 | 0.17 | 0.40 | 42.43 | 43.06 | 42.4 | 2384478 |
| 1734648000 | 42.64 | 0.54 | 1.28 | 42.01 | 42.82 | 42.01 | 1410616 |
| 1734561600 | 42.1 | -0.82 | -1.91 | 43.43 | 43.43 | 42.08 | 3851525 |
| 1734475200 | 42.92 | -0.82 | -1.87 | 43.58 | 43.58 | 42.82 | 2027690 |
| 1734388800 | 43.74 | 0.32 | 0.74 | 43.23 | 43.83 | 42.91 | 1314581 |
| 1734129600 | 43.42 | -1.19 | -2.67 | 43.95 | 43.95 | 43.28 | 971561 |
| 1734043200 | 44.61 | -0.3 | -0.67 | 45 | 45.13 | 44.3 | 1147924 |
| 1733956800 | 44.91 | 0.27 | 0.60 | 44.86 | 45.1 | 44.18 | 2536978 |
| 1733870400 | 44.64 | 0.07 | 0.16 | 44.86 | 45.02 | 44.46 | 817987 |
| 1733784000 | 44.57 | -0.73 | -1.61 | 45.37 | 45.37 | 44.35 | 1440431 |
| 1733524800 | 45.3 | -0.88 | -1.91 | 46.24 | 46.25 | 45.2 | 1202188 |
| 1733438400 | 46.18 | 0.3 | 0.65 | 45.89 | 46.49 | 45.84 | 668947 |
| 1733352000 | 45.88 | -0.09 | -0.20 | 45.94 | 46.13 | 45.36 | 709407 |
| 1733265600 | 45.97 | 0.51 | 1.12 | 45.68 | 46.34 | 45.41 | 963926 |
| 1733179200 | 45.46 | -0.71 | -1.54 | 46.16 | 46.24 | 45.39 | 1628458 |
| 1732920000 | 46.17 | 0.29 | 0.63 | 46.21 | 46.61 | 46.03 | 1643147 |
| 1732833600 | 45.88 | -0.01 | -0.02 | 45.83 | 46.01 | 45.83 | 97367 |
| 1732747200 | 45.89 | 0.17 | 0.37 | 45.69 | 46.18 | 45.67 | 1065056 |
| 1732660800 | 45.72 | -1.17 | -2.50 | 46.77 | 46.91 | 45.5 | 1459186 |
| 1732574400 | 46.89 | -0.5 | -1.06 | 47.35 | 47.56 | 46.1 | 3490904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
