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 | 2.71 | 6.23131754426 | 43.49 | 46.39 | 43.49 | 13451362 | 45.21392222 | CS |
| 4 | 7.15 | 18.3098591549 | 39.05 | 46.39 | 37.8744 | 11877228 | 41.92959737 | CS |
| 12 | 14.63 | 46.3414634146 | 31.57 | 46.39 | 31.195 | 7513375 | 38.62668913 | CS |
| 26 | 15.91 | 52.525586002 | 30.29 | 46.39 | 29.71 | 6003369 | 35.75316058 | CS |
| 52 | 12.69 | 37.8692927484 | 33.51 | 46.39 | 25.26 | 4937190 | 33.60065645 | CS |
| 156 | 5.35 | 13.0966952264 | 40.85 | 46.39 | 25.26 | 4715454 | 34.77993006 | CS |
| 260 | 12.88 | 38.6554621849 | 33.32 | 46.82 | 17.44 | 4912155 | 33.23164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 46.2 | 0.44 | 0.96 | 45.94 | 46.39 | 45.724 | 8259459 |
| 1721083200 | 45.76 | 0.14 | 0.31 | 46 | 46.27 | 45.42 | 11533184 |
| 1720824000 | 45.62 | 0.57 | 1.27 | 45.55 | 46.13 | 45.22 | 10044904 |
| 1720737600 | 45.05 | -0.43 | -0.95 | 45.85 | 45.87 | 44.77 | 9991989 |
| 1720651200 | 45.48 | 0.81 | 1.81 | 45 | 45.725 | 44.75 | 13174922 |
| 1720564800 | 44.67 | 1.62 | 3.76 | 43.49 | 45.05 | 43.49 | 22511809 |
| 1720478400 | 43.05 | 4.61 | 11.99 | 40.9 | 43.58 | 40.82 | 35451266 |
| 1720219200 | 38.44 | 0.02 | 0.05 | 38.56 | 38.56 | 38.12 | 3286402 |
| 1720040640 | 38.42 | 0.03 | 0.08 | 38.62 | 38.62 | 38.17 | 3077789 |
| 1719960000 | 38.39 | -0.27 | -0.70 | 38.7 | 38.9 | 38.15 | 6271460 |
| 1719873600 | 38.66 | 0.07 | 0.18 | 38.95 | 39.07 | 38.42 | 4138435 |
| 1719614400 | 38.59 | 0 | 0.00 | 38.59 | 38.59 | 38.59 | 0 |
| 1719528000 | 38.59 | 0.31 | 0.81 | 38.31 | 38.8 | 37.8744 | 11591843 |
| 1719441600 | 38.28 | -1.49 | -3.75 | 39.54 | 39.54 | 37.995 | 15865022 |
| 1719355200 | 39.77 | -0.13 | -0.33 | 39.9 | 39.99 | 39.6202 | 5277095 |
| 1719268800 | 39.9 | -0.15 | -0.37 | 39.98 | 40.38 | 39.59 | 9402371 |
| 1719009600 | 40.05 | 0.2 | 0.50 | 40.01 | 40.4556 | 39.78 | 12926566 |
| 1718923200 | 39.85 | -0.36 | -0.90 | 40.24 | 40.45 | 39.6112 | 11562713 |
| 1718750400 | 40.21 | 1.46 | 3.77 | 39.05 | 40.2497 | 38.69 | 15805114 |
| 1718664000 | 38.75 | 1.5 | 4.03 | 38.42 | 39.145 | 37.91 | 13477893 |
| 1718404800 | 37.25 | -0.83 | -2.18 | 37.95 | 37.97 | 37.05 | 5686596 |
| 1718318400 | 38.08 | 0.06 | 0.16 | 37.44 | 38.175 | 37.12 | 9038083 |
| 1718232000 | 38.02 | 0.67 | 1.79 | 37.69 | 38.31 | 37.51 | 8416998 |
| 1718145600 | 37.35 | 0.49 | 1.33 | 36.66 | 37.57 | 36.611 | 8788236 |
| 1718059200 | 36.86 | -0.07 | -0.19 | 36.67 | 36.9 | 36.58 | 3035325 |
| 1717800000 | 36.93 | -0.47 | -1.26 | 37.21 | 37.29 | 36.815 | 4180508 |
| 1717713600 | 37.4 | -0.09 | -0.24 | 37.43 | 37.49 | 37.26 | 3896996 |
| 1717627200 | 37.49 | 0.48 | 1.30 | 37.2 | 37.52 | 36.96 | 3433455 |
| 1717540800 | 37.01 | -0.35 | -0.94 | 37.04 | 37.24 | 36.905 | 3419502 |
| 1717454400 | 37.36 | 0.1 | 0.27 | 37.26 | 37.51 | 37.04 | 5593077 |
| 1717195200 | 37.26 | 0.3 | 0.81 | 36.7 | 37.27 | 36.63 | 7385066 |
| 1717108800 | 36.96 | 1.41 | 3.97 | 36.67 | 37.28 | 36.21 | 11637760 |
| 1717022400 | 35.55 | -0.3 | -0.84 | 35.47 | 35.8 | 35.401 | 3488998 |
| 1716936000 | 35.85 | -0.43 | -1.19 | 36.18 | 36.23 | 35.74 | 4076901 |
| 1716590400 | 36.28 | 0.16 | 0.44 | 36.36 | 36.535 | 36.24 | 2763220 |
| 1716504000 | 36.12 | -0.46 | -1.26 | 36.53 | 36.59 | 36.08 | 3087344 |
| 1716417600 | 36.58 | 0.1 | 0.27 | 36.47 | 36.74 | 36.33 | 5038901 |
| 1716331200 | 36.48 | 0.96 | 2.70 | 35.4 | 36.799 | 35.36 | 10929831 |
| 1716244800 | 35.52 | 0.17 | 0.48 | 35.35 | 35.6 | 35.3 | 7332408 |
| 1715985600 | 35.35 | 0.13 | 0.37 | 35.35 | 35.39 | 35.12 | 3780782 |
| 1715899200 | 35.22 | 0.11 | 0.31 | 35.07 | 35.32 | 35.01 | 4606013 |
| 1715812800 | 35.11 | 0.16 | 0.46 | 35.05 | 35.1401 | 34.87 | 4046157 |
| 1715726400 | 34.95 | 0.67 | 1.95 | 34.36 | 35.03 | 34.33 | 6731845 |
| 1715640000 | 34.28 | 0.11 | 0.32 | 34.17 | 34.435 | 34.15 | 2428022 |
| 1715380800 | 34.17 | -0.03 | -0.09 | 34.35 | 34.38 | 34.08 | 2891732 |
| 1715294400 | 34.2 | 0.27 | 0.80 | 34 | 34.22 | 33.935 | 2815383 |
| 1715208000 | 33.93 | 0.51 | 1.53 | 33.299999 | 33.95 | 33.299999 | 3956297 |
| 1715121600 | 33.42 | -0.02 | -0.06 | 33.54 | 33.66 | 33.369999 | 3997451 |
| 1715035200 | 33.439999 | -0.28 | -0.83 | 33.7 | 33.85 | 32.92 | 6961608 |
| 1714776000 | 33.72 | 0.15 | 0.45 | 33.68 | 33.87 | 33.510199 | 4490109 |
| 1714689600 | 33.57 | 0.09 | 0.27 | 33.76 | 33.8 | 33.075 | 5213560 |
| 1714603200 | 33.479999 | 0.1 | 0.30 | 33.509999 | 34.06 | 32.84 | 9865326 |
| 1714516800 | 33.38 | 1.6 | 5.03 | 33.119999 | 34.47 | 33.06 | 12883830 |
| 1714430400 | 31.78 | 0.45 | 1.44 | 31.37 | 31.8 | 31.37 | 5595649 |
| 1714171200 | 31.33 | -0.02 | -0.06 | 31.32 | 31.74 | 31.28 | 3689939 |
| 1714084800 | 31.35 | -0.17 | -0.54 | 31.42 | 31.68 | 31.195 | 3770096 |
| 1713998400 | 31.52 | -0.01 | -0.03 | 31.54 | 31.71 | 31.32 | 3218674 |
| 1713912000 | 31.53 | -0.02 | -0.06 | 31.57 | 31.86 | 31.48 | 3186547 |
| 1713825600 | 31.55 | 0.28 | 0.90 | 31.5 | 31.77 | 31.28 | 3520256 |
| 1713566400 | 31.27 | 0.36 | 1.16 | 30.91 | 31.39 | 30.91 | 4636522 |
| 1713480000 | 30.91 | -0.07 | -0.23 | 31.05 | 31.13 | 30.72 | 4653681 |
| 1713393600 | 30.98 | 0.06 | 0.19 | 31.01 | 31.44 | 30.95 | 5182760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
