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 | -3.5 | -7.3808519612 | 47.42 | 48.785 | 43.58 | 255980 | 45.70208678 | CS |
| 4 | 0.16 | 0.36563071298 | 43.76 | 51 | 41.22 | 291565 | 46.04805309 | CS |
| 12 | 15.14 | 52.6059763725 | 28.78 | 51 | 28.245 | 362670 | 39.80429285 | CS |
| 26 | -18.41 | -29.5363388416 | 62.33 | 77.6 | 25.6 | 410180 | 43.32861083 | CS |
| 52 | -1.73 | -3.78970427163 | 45.65 | 77.6 | 25.6 | 314803 | 47.32536922 | CS |
| 156 | 23.03 | 110.24413595 | 20.89 | 77.6 | 15 | 253296 | 45.14005344 | CS |
| 260 | 23.03 | 110.24413595 | 20.89 | 77.6 | 15 | 253296 | 45.14005344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 43.92 | -0.64 | -1.44 | 44.72 | 46.38 | 43.58 | 257010 |
| 1721860500 | 44.56 | -1.56 | -3.38 | 45.52 | 46.16 | 44.35 | 189479 |
| 1721774100 | 46.12 | 0.16 | 0.35 | 45.96 | 47.38 | 45.51 | 271801 |
| 1721687700 | 45.96 | 0.56 | 1.23 | 45.68 | 46.26 | 44.65 | 381915 |
| 1721428500 | 45.4 | -0.79 | -1.71 | 46.52 | 47.15 | 44.95 | 264258 |
| 1721342100 | 46.19 | -1.41 | -2.96 | 47.42 | 48.785 | 45.02 | 172449 |
| 1721255700 | 47.6 | -0.32 | -0.67 | 47.1 | 48.15 | 45.36 | 209598 |
| 1721169300 | 47.92 | -1.31 | -2.66 | 49.93 | 51 | 47.66 | 269418 |
| 1721082900 | 49.23 | 2.06 | 4.37 | 47.5 | 50.2 | 47.07 | 352535 |
| 1720823700 | 47.17 | 0.26 | 0.55 | 47.64 | 48.34 | 46.84 | 284608 |
| 1720737300 | 46.91 | 1.11 | 2.42 | 46.81 | 48.51 | 45.63 | 277945 |
| 1720650900 | 45.8 | -1.17 | -2.49 | 46.83 | 46.83 | 44.94 | 314873 |
| 1720564500 | 46.97 | -0.53 | -1.12 | 47.57 | 48.85 | 46.55 | 400850 |
| 1720478100 | 47.5 | 0.88 | 1.89 | 46.85 | 48.23 | 46.13 | 261019 |
| 1720218900 | 46.62 | 2.19 | 4.93 | 43.97 | 46.64 | 43.97 | 244230 |
| 1720040640 | 44.43 | 2.81 | 6.75 | 42.33 | 44.76 | 42.25 | 219199 |
| 1719959700 | 41.62 | -4.85 | -10.44 | 46.14 | 46.95 | 41.22 | 517839 |
| 1719873300 | 46.47 | 2.12 | 4.78 | 44.38 | 46.7 | 44.38 | 385082 |
| 1719614100 | 44.35 | 0 | 0.00 | 44.35 | 44.35 | 44.35 | 0 |
| 1719527700 | 44.35 | 0.94 | 2.17 | 43.76 | 46.11 | 43.37 | 231073 |
| 1719441300 | 43.41 | -1.1 | -2.47 | 44.4 | 44.64 | 42.67 | 238633 |
| 1719354900 | 44.51 | -0.47 | -1.04 | 44.74 | 45.83 | 44.32 | 206789 |
| 1719268500 | 44.98 | 0.8 | 1.81 | 44.31 | 46.37 | 44.08 | 412360 |
| 1719009300 | 44.18 | 2.93 | 7.10 | 43.64 | 44.91 | 42.2501 | 1299845 |
| 1718922900 | 41.25 | -2.29 | -5.26 | 43.31 | 43.56 | 40.83 | 433387 |
| 1718750100 | 43.54 | -1.32 | -2.94 | 44.83 | 44.83 | 42.87 | 467328 |
| 1718663700 | 44.86 | -1.41 | -3.05 | 46.62 | 47.58 | 43.83 | 1036792 |
| 1718404500 | 46.27 | 7.11 | 18.16 | 39.16 | 48.45 | 39.11 | 1199826 |
| 1718318100 | 39.16 | 0.31 | 0.80 | 38.6 | 39.5 | 38.22 | 183870 |
| 1718231700 | 38.85 | -0.28 | -0.72 | 39.88 | 41.22 | 38.22 | 229054 |
| 1718145300 | 39.13 | -0.59 | -1.49 | 39.38 | 39.8 | 38.31 | 174986 |
| 1718058900 | 39.72 | 0.6 | 1.53 | 39.12 | 39.91 | 37.83 | 299993 |
| 1717799700 | 39.12 | 2.66 | 7.30 | 36.16 | 40.2 | 35.68 | 538359 |
| 1717713300 | 36.46 | -1.49 | -3.93 | 37.73 | 37.875 | 36.38 | 221115 |
| 1717626900 | 37.95 | 1.38 | 3.77 | 36.38 | 38.17 | 36.38 | 550733 |
| 1717540500 | 36.57 | 0.31 | 0.85 | 36.13 | 36.99 | 35.5735 | 180879 |
| 1717454100 | 36.26 | 2.31 | 6.80 | 34.54 | 37.16 | 34.54 | 380609 |
| 1717194900 | 33.95 | -0.68 | -1.96 | 34.77 | 34.87 | 33.29 | 359305 |
| 1717108500 | 34.63 | 0.49 | 1.44 | 34.37 | 35.42 | 33.782 | 257200 |
| 1717022100 | 34.14 | -0.52 | -1.50 | 34.33 | 35.15 | 32.54 | 333122 |
| 1716935700 | 34.66 | 0.38 | 1.11 | 34.74 | 36.38 | 33.56 | 598662 |
| 1716590100 | 34.28 | 0.93 | 2.79 | 33.2 | 34.92 | 31.6 | 565684 |
| 1716503700 | 33.35 | 0.18 | 0.54 | 33.25 | 33.67 | 32.455 | 408187 |
| 1716417300 | 33.17 | 1.91 | 6.11 | 31.32 | 33.509999 | 31.03 | 309191 |
| 1716330900 | 31.26 | -1.11 | -3.43 | 32.08 | 32.229999 | 30.65 | 401749 |
| 1716244500 | 32.369999 | 0.19 | 0.59 | 31.98 | 32.409999 | 30.96 | 200637 |
| 1715985300 | 32.18 | 0.26 | 0.81 | 32.34 | 32.479999 | 31.44 | 376433 |
| 1715898900 | 31.92 | 0.06 | 0.19 | 31.79 | 32.25 | 31.1 | 228823 |
| 1715812500 | 31.86 | 0.02 | 0.06 | 32.81 | 33.17 | 31.56 | 439131 |
| 1715726100 | 31.84 | 0.83 | 2.68 | 30.97 | 32.305 | 30.97 | 393506 |
| 1715639700 | 31.01 | 0.65 | 2.14 | 30.81 | 32.335 | 30.79 | 241269 |
| 1715380500 | 30.36 | -0.41 | -1.33 | 30.77 | 31.25 | 29.48 | 196829 |
| 1715294100 | 30.77 | 1.43 | 4.87 | 28.73 | 31.36 | 28.245 | 344682 |
| 1715207700 | 29.34 | -0.7 | -2.33 | 29.88 | 29.94 | 28.4216 | 275652 |
| 1715121300 | 30.04 | -0.13 | -0.43 | 30.41 | 30.43 | 29.42 | 311352 |
| 1715034900 | 30.17 | 0.38 | 1.28 | 29.92 | 30.515 | 29.29 | 217750 |
| 1714775700 | 29.79 | 0.79 | 2.72 | 29.46 | 30.38 | 29.39 | 271443 |
| 1714689300 | 29 | 0.47 | 1.65 | 28.78 | 29.77 | 28.4 | 276190 |
| 1714602900 | 28.53 | 0.69 | 2.48 | 27.79 | 29.71 | 27.79 | 437334 |
| 1714516500 | 27.84 | -0.45 | -1.59 | 28.17 | 29.3 | 27.8 | 531789 |
| 1714430100 | 28.29 | 0.74 | 2.69 | 27.74 | 28.67 | 27.39 | 227274 |
| 1714170900 | 27.55 | 1.03 | 3.88 | 26.55 | 27.9 | 25.6435 | 368874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
