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 | -2.9975 | -9.4917669411 | 31.58 | 32.18 | 28.41 | 5222214 | 30.12751107 | CS |
| 4 | -2.4975 | -8.03571428571 | 31.08 | 35.98 | 28.41 | 4547198 | 32.05303669 | CS |
| 12 | -9.4475 | -24.8422298186 | 38.03 | 45.08 | 28.41 | 7433747 | 36.7781837 | CS |
| 26 | 3.9825 | 16.1890243902 | 24.6 | 45.08 | 18.85 | 5897862 | 32.45623982 | CS |
| 52 | 2.5825 | 9.93269230769 | 26 | 45.08 | 18.85 | 5704181 | 30.49015972 | CS |
| 156 | 9.6325 | 50.8311345646 | 18.95 | 48.87 | 10.16 | 9147375 | 29.13272295 | CS |
| 260 | 22.0025 | 334.38449848 | 6.58 | 183.9 | 1.4 | 6404511 | 34.65047152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 28.5 | -1.4 | -4.68 | 30.03 | 30.235 | 28.41 | 4877539 |
| 1740094800 | 29.9 | -0.87 | -2.83 | 30.35 | 30.45 | 28.41 | 7569360 |
| 1740008400 | 30.77 | -1.01 | -3.18 | 31.57 | 32.119999 | 30.65 | 4247403 |
| 1739922000 | 31.78 | 0.22 | 0.70 | 31.58 | 32.18 | 31.36 | 4194553 |
| 1739576400 | 31.56 | -1.35 | -4.10 | 32.92 | 32.97 | 31.37 | 4250824 |
| 1739490000 | 32.909999 | 0.41 | 1.26 | 32.799999 | 33.1 | 32.31 | 3473615 |
| 1739403600 | 32.5 | 0.52 | 1.63 | 31.55 | 32.7736 | 31.4141 | 4158226 |
| 1739317200 | 31.98 | -3.11 | -8.86 | 34.89 | 34.9 | 31.93 | 6933371 |
| 1739230800 | 35.09 | 1.61 | 4.81 | 33.75 | 35.98 | 33.57 | 6058429 |
| 1738971600 | 33.479999 | -0.17 | -0.51 | 33.7 | 34.7499 | 33.1514 | 4279070 |
| 1738885200 | 33.65 | -0.54 | -1.58 | 34.79 | 34.85 | 33.11 | 3271440 |
| 1738798800 | 34.19 | 0.42 | 1.24 | 33.79 | 34.205 | 33.47 | 3550060 |
| 1738712400 | 33.77 | 2.56 | 8.20 | 32 | 33.81 | 31.9 | 5184448 |
| 1738626000 | 31.21 | -0.14 | -0.45 | 29.48 | 31.48 | 29.4001 | 3848546 |
| 1738366800 | 31.35 | -0.7 | -2.18 | 32.45 | 32.741999 | 30.88 | 3462512 |
| 1738280400 | 32.049999 | 0.4 | 1.26 | 31.88 | 32.286299 | 31.29 | 3248779 |
| 1738194000 | 31.65 | -1.35 | -4.09 | 32.79 | 32.97 | 31.17 | 3481513 |
| 1738107600 | 33 | 1.86 | 5.97 | 31.28 | 33.24 | 30.65 | 4448326 |
| 1738021200 | 31.14 | -1.67 | -5.09 | 31.08 | 32.25 | 30.3412 | 5858750 |
| 1737762000 | 32.81 | -0.82 | -2.44 | 34.41 | 34.8 | 32.652099 | 5488004 |
| 1737675600 | 33.63 | 0 | 0.00 | 33.63 | 33.63 | 33.63 | 0 |
| 1737589200 | 33.63 | 0.82 | 2.50 | 35.28 | 35.55 | 33.409999 | 8350134 |
| 1737502800 | 32.81 | 0.8 | 2.50 | 32.4 | 33.4 | 31.3 | 4426608 |
| 1737157200 | 32.009999 | -0.3 | -0.93 | 32.92 | 33 | 31.78 | 3845591 |
| 1737070800 | 32.31 | 0.58 | 1.83 | 31.8 | 32.68 | 31.57 | 3088829 |
| 1736984400 | 31.73 | 0.83 | 2.69 | 32.29 | 33 | 31.525 | 4993159 |
| 1736898000 | 30.9 | -0.06 | -0.19 | 31.64 | 32.189999 | 30.24 | 5074774 |
| 1736811600 | 30.96 | -1.46 | -4.50 | 31.18 | 31.4799 | 30.38 | 4618564 |
| 1736552400 | 32.42 | -0.88 | -2.64 | 32.57 | 33.11 | 31.35 | 4661828 |
| 1736379600 | 33.299999 | -2.52 | -7.04 | 34.65 | 35.15 | 33.009999 | 5195753 |
| 1736293200 | 35.82 | -1.11 | -3.01 | 37.23 | 37.5494 | 35.19 | 4333075 |
| 1736206800 | 36.93 | 0.15 | 0.41 | 37.98 | 38.58 | 36.85 | 5287683 |
| 1735947600 | 36.78 | 2.11 | 6.09 | 34.8 | 37.1752 | 34.6 | 4855903 |
| 1735861200 | 34.67 | 0.24 | 0.70 | 35 | 35.43 | 34.06 | 3657477 |
| 1735688400 | 34.43 | -0.86 | -2.44 | 35.55 | 35.93 | 34.26 | 3284644 |
| 1735602000 | 35.29 | -0.44 | -1.23 | 35.12 | 35.675 | 33.91 | 4293454 |
| 1735342800 | 35.73 | -1.59 | -4.26 | 37.18 | 37.37 | 35.01 | 4851231 |
| 1735256400 | 37.32 | 1.61 | 4.51 | 35.63 | 37.85 | 35.5 | 5821859 |
| 1735077840 | 35.71 | 0.25 | 0.71 | 35.58 | 36.06 | 35.14 | 2677638 |
| 1734997200 | 35.46 | -0.88 | -2.42 | 36.4 | 36.9 | 35.12 | 4198101 |
| 1734738000 | 36.34 | 0.89 | 2.51 | 35.01 | 36.89 | 34.13 | 13077830 |
| 1734651600 | 35.45 | -4.24 | -10.68 | 38.68 | 39.6399 | 33.6 | 16130768 |
| 1734565200 | 39.69 | -3.17 | -7.40 | 42.93 | 44.3395 | 38.64 | 11623183 |
| 1734478800 | 42.86 | -0.08 | -0.19 | 42.35 | 43.75 | 41.8607 | 9273084 |
| 1734392400 | 42.94 | 3.48 | 8.82 | 39.49 | 43.07 | 38.91 | 12249823 |
| 1734133200 | 39.46 | 1.21 | 3.16 | 38.08 | 40.2 | 37.11 | 12252183 |
| 1734046800 | 38.25 | 0.07 | 0.18 | 37.33 | 39.93 | 37 | 10994126 |
| 1733960400 | 38.18 | -3.55 | -8.51 | 39.01 | 39.95 | 36.71 | 20163444 |
| 1733874000 | 41.73 | 0.05 | 0.12 | 36.98 | 45.08 | 35.62 | 50977580 |
| 1733787600 | 41.68 | 1.16 | 2.86 | 42.1 | 42.94 | 40.0901 | 27175104 |
| 1733528400 | 40.52 | 3.03 | 8.08 | 38.29 | 40.65 | 38.13 | 13974023 |
| 1733442000 | 37.49 | -0.1 | -0.27 | 37.85 | 39.6376 | 37.445 | 7520004 |
| 1733355600 | 37.59 | 0.84 | 2.29 | 37.37 | 39.35 | 37.15 | 7194864 |
| 1733269200 | 36.75 | 0.56 | 1.55 | 35.555 | 37.28 | 35.39 | 4153086 |
| 1733182800 | 36.19 | -0.99 | -2.66 | 38.03 | 38.21 | 36.01 | 5262166 |
| 1732917840 | 37.18 | 0.79 | 2.17 | 37.65 | 39.3266 | 37.03 | 5545150 |
| 1732750800 | 36.39 | 0.03 | 0.08 | 36.58 | 36.79 | 35.41 | 3782835 |
| 1732664400 | 36.36 | -1.5 | -3.96 | 36.74 | 38.27 | 35.7805 | 5943000 |
| 1732578000 | 37.86 | 0.44 | 1.18 | 38.5 | 39.88 | 37.8 | 9204866 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
