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 | 0.32 | 0.751703077284 | 42.57 | 43.41 | 40.785 | 1959230 | 41.84395522 | CS |
| 4 | 4.21 | 10.8841778697 | 38.68 | 44.78 | 38.6 | 2117609 | 41.71493277 | CS |
| 12 | 0.54 | 1.27508854782 | 42.35 | 44.78 | 32.83 | 2127129 | 39.26459193 | CS |
| 26 | -6.81 | -13.7022132797 | 49.7 | 57 | 32.83 | 2763573 | 40.60497911 | CS |
| 52 | -14.31 | -25.0174825175 | 57.2 | 68.55 | 32.83 | 2010537 | 46.87003576 | CS |
| 156 | -61.41 | -58.8782358581 | 104.3 | 134.38 | 32.83 | 1563597 | 66.21157719 | CS |
| 260 | -57.27 | -57.178514377 | 100.16 | 140.99 | 32.83 | 1278792 | 78.11941158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 42.89 | 1.82 | 4.43 | 42.12 | 42.99 | 41.855 | 2083659 |
| 1750459200 | 41.07 | -0.55 | -1.32 | 41.59 | 41.74 | 40.785 | 2360977 |
| 1750286400 | 41.62 | -0.24 | -0.57 | 41.86 | 42.46 | 41.52 | 1694744 |
| 1750200000 | 41.86 | -0.88 | -2.06 | 42.57 | 42.77 | 41.6518 | 1697540 |
| 1750113600 | 42.74 | 1.16 | 2.79 | 42.08 | 42.8316 | 41.565 | 1845083 |
| 1749854400 | 41.58 | -1.72 | -3.97 | 42.585 | 43.4404 | 41.35 | 1872165 |
| 1749768000 | 43.3 | -0.67 | -1.52 | 43.3 | 43.6094 | 42.78 | 1148480 |
| 1749681600 | 43.97 | -0.07 | -0.16 | 44.1 | 44.49 | 43.6203 | 1591231 |
| 1749595200 | 44.04 | -0.02 | -0.05 | 44.4 | 44.78 | 43.97 | 2330638 |
| 1749508800 | 44.06 | 1.32 | 3.09 | 43.02 | 44.48 | 42.95 | 2618828 |
| 1749249600 | 42.74 | 0.84 | 2.00 | 42.12 | 43.12 | 41.921 | 2590782 |
| 1749163200 | 41.9 | -0.34 | -0.80 | 42.78 | 42.81 | 41.705 | 2222002 |
| 1749076800 | 42.24 | 2.03 | 5.05 | 40.4 | 42.375 | 40.4 | 3064475 |
| 1748990400 | 40.21 | 0.31 | 0.78 | 39.8 | 40.67 | 39.26 | 1749945 |
| 1748904000 | 39.9 | -0.66 | -1.63 | 40.54 | 40.54 | 39.23 | 1767779 |
| 1748644800 | 40.56 | 1.24 | 3.15 | 39.32 | 40.795 | 39.06 | 3834877 |
| 1748558400 | 39.32 | -0.14 | -0.35 | 39.65 | 39.88 | 39.24 | 1852723 |
| 1748472000 | 39.46 | 0.49 | 1.26 | 39.16 | 40.99 | 39.12 | 2331227 |
| 1748385600 | 38.97 | 0.75 | 1.96 | 38.68 | 39.34 | 38.6 | 1577553 |
| 1748040000 | 38.22 | 0.21 | 0.55 | 37.68 | 38.335 | 37.46 | 1148564 |
| 1747953600 | 38.01 | -1.23 | -3.13 | 38.89 | 38.9 | 37.92 | 1658674 |
| 1747867200 | 39.24 | -1.34 | -3.30 | 40.33 | 40.5 | 39.13 | 1562668 |
| 1747780800 | 40.58 | 0.58 | 1.45 | 40.14 | 40.77 | 39.98 | 1782670 |
| 1747694400 | 40 | -0.02 | -0.05 | 39.5 | 40.055 | 39.3 | 1397207 |
| 1747435200 | 40.02 | 0.8 | 2.04 | 39.12 | 40.23 | 39 | 2098095 |
| 1747348800 | 39.22 | 2.04 | 5.49 | 37.03 | 39.52 | 36.79 | 2746968 |
| 1747262400 | 37.18 | -0.93 | -2.44 | 38.11 | 38.11 | 36.72 | 1746225 |
| 1747176000 | 38.11 | -0.11 | -0.29 | 38.15 | 38.49 | 37.9 | 1502922 |
| 1747089600 | 38.22 | 1.43 | 3.89 | 38.26 | 39.15 | 38.09 | 2370775 |
| 1746830400 | 36.79 | 0.19 | 0.52 | 36.88 | 36.99 | 36.4782 | 1464773 |
| 1746744000 | 36.6 | 1.62 | 4.63 | 35.35 | 37.09 | 35.35 | 2477613 |
| 1746657600 | 34.98 | -0.67 | -1.88 | 35.67 | 35.89 | 34.85 | 1874395 |
| 1746571200 | 35.65 | -0.26 | -0.72 | 36.01 | 36.51 | 35.56 | 1987970 |
| 1746484800 | 35.91 | -1.87 | -4.95 | 37.55 | 37.74 | 35.785 | 2732370 |
| 1746225600 | 37.78 | -0.67 | -1.74 | 38.96 | 39.22 | 37.7 | 2437874 |
| 1746139200 | 38.45 | -3.47 | -8.28 | 41 | 41 | 38.24 | 4021891 |
| 1746052800 | 41.92 | 0.18 | 0.43 | 40.89 | 42.03 | 40.6 | 2227162 |
| 1745966400 | 41.74 | 0.15 | 0.36 | 41.4 | 42 | 41.295 | 2148425 |
| 1745880000 | 41.59 | 0.41 | 1.00 | 41.16 | 42.25 | 41.16 | 1562468 |
| 1745620800 | 41.18 | 0.39 | 0.96 | 41.28 | 41.96 | 40.77 | 1554943 |
| 1745534400 | 40.79 | 1.47 | 3.74 | 39.65 | 40.91 | 39.59 | 1683702 |
| 1745448000 | 39.32 | -0.02 | -0.05 | 40.15 | 41.04 | 39.09 | 1394147 |
| 1745361600 | 39.34 | 1.29 | 3.39 | 38.47 | 39.42 | 38.23 | 1733429 |
| 1745275200 | 38.05 | 0.21 | 0.55 | 37.63 | 38.14 | 37.13 | 1594421 |
| 1744929600 | 37.84 | 0.58 | 1.56 | 37.38 | 38.17 | 37.38 | 1140476 |
| 1744843200 | 37.26 | -0.15 | -0.40 | 37.48 | 38.09 | 36.94 | 1551339 |
| 1744756800 | 37.41 | -0.16 | -0.43 | 37.15 | 37.799 | 37.1296 | 1326011 |
| 1744670400 | 37.57 | 0.47 | 1.27 | 37.75 | 38.07 | 37.26 | 1570823 |
| 1744411200 | 37.1 | 0.86 | 2.37 | 36.24 | 37.46 | 35.6001 | 1915834 |
| 1744324800 | 36.24 | -1.03 | -2.76 | 36.58 | 36.68 | 34.96 | 2602054 |
| 1744238400 | 37.27 | 3.29 | 9.68 | 33.33 | 37.82 | 32.83 | 3210608 |
| 1744152000 | 33.98 | -1.23 | -3.49 | 36.77 | 36.7967 | 33.45 | 4036259 |
| 1744065600 | 35.21 | -0.23 | -0.65 | 34.65 | 37.61 | 33.89 | 3924527 |
| 1743806400 | 35.44 | -3.5 | -8.99 | 37.55 | 37.64 | 34.98 | 3678649 |
| 1743720000 | 38.94 | -3.65 | -8.57 | 41.49 | 41.49 | 38.72 | 3639429 |
| 1743633600 | 42.59 | 0.44 | 1.04 | 42.09 | 42.69 | 41.85 | 1731639 |
| 1743547200 | 42.15 | -0.04 | -0.09 | 42.35 | 42.57 | 41.5291 | 1819657 |
| 1743460800 | 42.19 | -0.02 | -0.05 | 41.03 | 42.45 | 40.9 | 1739795 |
| 1743201600 | 42.21 | -0.42 | -0.99 | 42.63 | 42.64 | 41.65 | 1467744 |
| 1743115200 | 42.63 | 0.47 | 1.11 | 42.07 | 42.63 | 41.98 | 1474085 |
| 1743028800 | 42.16 | 0.96 | 2.33 | 41.44 | 42.32 | 41.365 | 2248408 |
| 1742942400 | 41.2 | -0.55 | -1.32 | 41.82 | 42.04 | 41.04 | 2101416 |
| 1742856000 | 41.75 | 0.24 | 0.58 | 41.62 | 42.02 | 41.15 | 2895012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
