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 | 0.73 | 1.87708922602 | 38.89 | 39.76 | 36.5 | 861891 | 38.6739248 | CS |
| 4 | -4.38 | -9.95454545455 | 44 | 48.49 | 36.5 | 1006069 | 42.60195934 | CS |
| 12 | -16.19 | -29.0091381473 | 55.81 | 70.07 | 36.5 | 829856 | 50.71855599 | CS |
| 26 | -19.3 | -32.7562797013 | 58.92 | 70.07 | 36.5 | 796493 | 53.14432124 | CS |
| 52 | -40.43 | -50.5059337914 | 80.05 | 80.3 | 36.5 | 756718 | 59.37470415 | CS |
| 156 | -80.83 | -67.1066832711 | 120.45 | 129.12 | 36.5 | 694659 | 86.22730051 | CS |
| 260 | -15.7 | -28.3803326103 | 55.32 | 129.12 | 36.5 | 584623 | 80.35496242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 39.62 | 1.06 | 2.75 | 38.5 | 39.76 | 38.5 | 559514 |
| 1728600000 | 38.56 | -0.62 | -1.58 | 39.04 | 39.45 | 38.52 | 792369 |
| 1728513600 | 39.18 | 0.32 | 0.82 | 38.63 | 39.48 | 38.16 | 779420 |
| 1728427200 | 38.86 | 0.22 | 0.57 | 38.59 | 39.76 | 38.25 | 649387 |
| 1728340800 | 38.64 | 0.32 | 0.84 | 37 | 38.765 | 36.66 | 917369 |
| 1728081600 | 38.32 | -0.08 | -0.21 | 38.89 | 39.66 | 38.08 | 1107232 |
| 1727995200 | 38.4 | -1.36 | -3.42 | 39.655 | 39.75 | 38.23 | 904782 |
| 1727908800 | 39.76 | -1.5 | -3.64 | 41 | 41.17 | 39.64 | 935757 |
| 1727822400 | 41.26 | -1.13 | -2.67 | 40.16 | 41.754 | 39.26 | 1654212 |
| 1727735520 | 42.39 | -0.18 | -0.42 | 42.48 | 42.7 | 41.4 | 744162 |
| 1727476800 | 42.57 | -0.06 | -0.14 | 43.02 | 43.33 | 42 | 740451 |
| 1727390400 | 42.63 | 1.56 | 3.80 | 41.64 | 43.3 | 41.29 | 527745 |
| 1727304000 | 41.07 | -0.97 | -2.31 | 42.25 | 42.26 | 40.73 | 1043887 |
| 1727217600 | 42.04 | -2.34 | -5.27 | 44.47 | 44.7799 | 42.01 | 865793 |
| 1727131200 | 44.38 | -1.28 | -2.80 | 46.5 | 46.87 | 44.21 | 819424 |
| 1726872000 | 45.66 | -0.27 | -0.59 | 45.87 | 45.87 | 44.78 | 3435362 |
| 1726785600 | 45.93 | -0.86 | -1.84 | 46.81 | 46.85 | 45.31 | 609929 |
| 1726699200 | 46.79 | 0.71 | 1.54 | 46.22 | 48.49 | 46.03 | 959811 |
| 1726612800 | 46.08 | 0.01 | 0.02 | 46.63 | 47.035 | 45.49 | 559531 |
| 1726526400 | 46.07 | -1.07 | -2.27 | 47.34 | 48.1912 | 44.44 | 699214 |
| 1726267200 | 47.14 | 3.46 | 7.92 | 44 | 47.44 | 43.9 | 1221449 |
| 1726180800 | 43.68 | 0.67 | 1.56 | 43.5194 | 44.94 | 42.33 | 624008 |
| 1726094400 | 43.01 | -2.16 | -4.78 | 44.83 | 44.89 | 42.23 | 745383 |
| 1726008000 | 45.17 | -0.53 | -1.16 | 45.7 | 45.805 | 43.9 | 718322 |
| 1725921600 | 45.7 | 0.05 | 0.11 | 45.35 | 46.35 | 43 | 908129 |
| 1725662400 | 45.65 | -6.56 | -12.56 | 52.48 | 52.48 | 45.59 | 1038465 |
| 1725576000 | 52.21 | -1.02 | -1.92 | 53.3428 | 53.78 | 52.12 | 364981 |
| 1725489600 | 53.23 | 0.48 | 0.91 | 52.81 | 53.72 | 52.41 | 499944 |
| 1725403200 | 52.75 | -0.28 | -0.53 | 52.76 | 52.97 | 52.12 | 572917 |
| 1725057600 | 53.03 | 0.07 | 0.13 | 53.01 | 53.15 | 52.29 | 579832 |
| 1724971200 | 52.96 | -0.08 | -0.15 | 53.4 | 54 | 52.52 | 369733 |
| 1724884800 | 53.04 | 0.61 | 1.16 | 52.57 | 53.26 | 52.0525 | 327915 |
| 1724798400 | 52.43 | -0.5 | -0.94 | 52.81 | 53.18 | 51.72 | 366946 |
| 1724712000 | 52.93 | -0.44 | -0.82 | 53.5 | 54.01 | 52.87 | 418744 |
| 1724452800 | 53.37 | 2.73 | 5.39 | 51.08 | 53.67 | 50.94 | 615267 |
| 1724366400 | 50.64 | -0.42 | -0.82 | 51.3 | 51.76 | 50.31 | 438171 |
| 1724280000 | 51.06 | 0.36 | 0.71 | 50.96 | 51.49 | 50.29 | 657581 |
| 1724193600 | 50.7 | -0.38 | -0.74 | 50.87 | 51.4 | 50.19 | 578252 |
| 1724107200 | 51.08 | -0.95 | -1.83 | 51.94 | 52.35 | 50.9 | 605590 |
| 1723848000 | 52.03 | 0.17 | 0.33 | 51.805 | 53.14 | 51.23 | 724194 |
| 1723761600 | 51.86 | -0.58 | -1.11 | 53.52 | 54 | 51.77 | 547692 |
| 1723675200 | 52.44 | -0.47 | -0.89 | 53.27 | 53.62 | 52.29 | 727792 |
| 1723588800 | 52.91 | -1.24 | -2.29 | 54.78 | 55.2 | 52.88 | 827807 |
| 1723502400 | 54.15 | -3.99 | -6.86 | 59.19 | 59.19 | 53.31 | 1105637 |
| 1723243200 | 58.14 | -4.07 | -6.54 | 61.03 | 62.21 | 54.06 | 2388939 |
| 1723156800 | 62.21 | 2.18 | 3.63 | 60.52 | 62.43 | 59.95 | 779774 |
| 1723070400 | 60.03 | -1.61 | -2.61 | 61.94 | 62.93 | 59.46 | 626243 |
| 1722984000 | 61.64 | 0.41 | 0.67 | 61.64 | 63.305 | 60.085 | 594055 |
| 1722897600 | 61.23 | -2.58 | -4.04 | 61.59 | 61.602 | 59.82 | 802544 |
| 1722638400 | 63.81 | -3.07 | -4.59 | 65.41 | 65.44 | 63.13 | 858412 |
| 1722552000 | 66.879999 | -0.74 | -1.09 | 64.019999 | 67.24 | 64 | 741278 |
| 1722465600 | 67.62 | -0.43 | -0.63 | 67.75 | 70.07 | 65.64 | 1328816 |
| 1722379200 | 68.05 | 3.68 | 5.72 | 64.31 | 68.89 | 64.23 | 1224469 |
| 1722292800 | 64.37 | 1.11 | 1.75 | 63.45 | 64.79 | 63.15 | 650850 |
| 1722033600 | 63.26 | -0.05 | -0.08 | 64.66 | 65.599999 | 63.08 | 732901 |
| 1721947200 | 63.31 | 1.61 | 2.61 | 61.45 | 63.82 | 60.46 | 928998 |
| 1721860800 | 61.7 | 1.91 | 3.19 | 60.025 | 64.95 | 60.025 | 1226241 |
| 1721774400 | 59.79 | 2.52 | 4.40 | 57.12 | 59.83 | 56.82 | 666990 |
| 1721688000 | 57.27 | 0.24 | 0.42 | 57.15 | 57.71 | 55.6991 | 245509 |
| 1721428800 | 57.03 | 1.25 | 2.24 | 55.765 | 57.2 | 55.05 | 457497 |
| 1721342400 | 55.78 | -1.24 | -2.17 | 56.59 | 58.13 | 55.4 | 531259 |
| 1721256000 | 57.02 | 0.73 | 1.30 | 56.3 | 58.04 | 56.3 | 581558 |
| 1721169600 | 56.29 | 4.52 | 8.73 | 52.14 | 56.53 | 52.035 | 987279 |
| 1721083200 | 51.77 | 1.95 | 3.91 | 49.93 | 52.12 | 49.93 | 694336 |
| 1720824000 | 49.82 | 0.5 | 1.01 | 50.08 | 51.17 | 49.78 | 570039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
