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 | -0.42 | -1.06409931594 | 39.47 | 43.26 | 38.7001 | 3088025 | 41.48547026 | CS |
| 4 | -8.35 | -17.6160337553 | 47.4 | 48.6573 | 32.97 | 5493579 | 39.38166759 | CS |
| 12 | -5.25 | -11.8510158014 | 44.3 | 61.8999 | 32.97 | 3895063 | 45.25222739 | CS |
| 26 | -8.7 | -18.219895288 | 47.75 | 61.8999 | 32.97 | 3400345 | 47.03319011 | CS |
| 52 | 0.87 | 2.27867993714 | 38.18 | 61.8999 | 27.14 | 3535408 | 41.9027518 | CS |
| 156 | 21.75 | 125.722543353 | 17.3 | 61.8999 | 8.42 | 2937551 | 30.9143545 | CS |
| 260 | 14.15 | 56.8273092369 | 24.9 | 61.8999 | 8.42 | 2835320 | 30.34502865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 40.68 | -0.99 | -2.38 | 41.2 | 41.37 | 40.17 | 3052500 |
| 1743028800 | 41.67 | -0.94 | -2.21 | 42.51 | 42.75 | 41.13 | 3555640 |
| 1742942400 | 42.61 | 0.53 | 1.26 | 42.46 | 43.26 | 42.19 | 3058749 |
| 1742856000 | 42.08 | 1.92 | 4.78 | 41.31 | 42.39 | 41.29 | 3132903 |
| 1742596800 | 40.16 | 0.67 | 1.70 | 39.47 | 40.49 | 38.7001 | 2640332 |
| 1742510400 | 39.49 | -0.33 | -0.83 | 39.51 | 40.455 | 39.21 | 3412743 |
| 1742424000 | 39.82 | 1.71 | 4.49 | 38.33 | 40.51 | 38.33 | 5594047 |
| 1742337600 | 38.11 | -0.85 | -2.18 | 37.91 | 38.25 | 36.88 | 4124049 |
| 1742251200 | 38.96 | 0.9 | 2.36 | 38.01 | 39.425 | 37.45 | 5339308 |
| 1741992000 | 38.06 | 0.92 | 2.48 | 37.92 | 38.88 | 37.7331 | 5637712 |
| 1741905600 | 37.14 | -0.88 | -2.31 | 37.65 | 38.32 | 36.77 | 6097770 |
| 1741819200 | 38.02 | 2.12 | 5.91 | 37.27 | 39.21 | 37 | 7390072 |
| 1741732800 | 35.9 | 1.84 | 5.40 | 34.05 | 36.7 | 34 | 6797005 |
| 1741646400 | 34.06 | -1.3 | -3.68 | 35.95 | 35.96 | 32.97 | 10705891 |
| 1741390800 | 35.36 | -6.52 | -15.57 | 39 | 39.99 | 34.3301 | 13184161 |
| 1741304400 | 41.88 | -1.71 | -3.92 | 42.5 | 44.1 | 41.72 | 6020136 |
| 1741218000 | 43.59 | -0.57 | -1.29 | 44.26 | 44.54 | 43.07 | 4385446 |
| 1741131600 | 44.16 | -1.66 | -3.62 | 44.85 | 45.54 | 43.08 | 5417194 |
| 1741045200 | 45.82 | -1.86 | -3.90 | 48.61 | 48.6573 | 45.545 | 4319375 |
| 1740786000 | 47.68 | 0.32 | 0.68 | 47.4 | 48.47 | 46.8 | 6006538 |
| 1740699600 | 47.36 | -2.68 | -5.36 | 50.31 | 51.01 | 47.26 | 2366014 |
| 1740613200 | 50.04 | 0.03 | 0.06 | 50.11 | 50.62 | 49.62 | 3762396 |
| 1740526800 | 50.01 | -0.62 | -1.22 | 50 | 50.1 | 47.51 | 4130880 |
| 1740440400 | 50.63 | -2.19 | -4.15 | 52.9 | 53 | 49.41 | 4025238 |
| 1740181200 | 52.82 | -1.83 | -3.35 | 55.11 | 55.425 | 51.95 | 3910112 |
| 1740094800 | 54.65 | -4.18 | -7.11 | 58.26 | 58.43 | 52.1716 | 6867063 |
| 1740008400 | 58.83 | -2.13 | -3.49 | 61 | 61.8999 | 58.14 | 5419540 |
| 1739922000 | 60.96 | 2 | 3.39 | 59.47 | 61.14 | 59.35 | 4336540 |
| 1739576400 | 58.96 | 2.59 | 4.59 | 56.6 | 59.04 | 55.72 | 3563490 |
| 1739490000 | 56.37 | 0.6 | 1.08 | 56.4 | 56.5369 | 54.6021 | 2855475 |
| 1739403600 | 55.77 | 0.53 | 0.96 | 54.23 | 56.37 | 53.76 | 2675907 |
| 1739317200 | 55.24 | 0.22 | 0.40 | 54.89 | 55.79 | 54.65 | 2425184 |
| 1739230800 | 55.02 | 0.43 | 0.79 | 55.37 | 56.04 | 54.89 | 2748280 |
| 1738971600 | 54.59 | 0.57 | 1.06 | 54.45 | 55.3 | 54.05 | 3281921 |
| 1738885200 | 54.02 | 0.02 | 0.04 | 54.01 | 54.4 | 53.455 | 2146532 |
| 1738798800 | 54 | 1.41 | 2.68 | 52.9 | 54.27 | 52.2 | 2476769 |
| 1738712400 | 52.59 | 1.18 | 2.30 | 51.95 | 52.7 | 51.685 | 1922509 |
| 1738626000 | 51.41 | -0.09 | -0.17 | 49.9 | 51.68 | 49.1955 | 3038195 |
| 1738366800 | 51.5 | -0.49 | -0.94 | 52.64 | 52.94 | 51.01 | 1731021 |
| 1738280400 | 51.99 | 1.02 | 2.00 | 51.25 | 52.15 | 50.97 | 1816744 |
| 1738194000 | 50.97 | -0.85 | -1.64 | 51.61 | 51.82 | 50.44 | 2898506 |
| 1738107600 | 51.82 | 2.49 | 5.05 | 49.71 | 52.16 | 48.6525 | 3308553 |
| 1738021200 | 49.33 | 1.14 | 2.37 | 46.38 | 49.68 | 46.3039 | 3324842 |
| 1737762000 | 48.19 | 0.38 | 0.79 | 48.08 | 49.01 | 47.87 | 2821428 |
| 1737675600 | 47.81 | 0 | 0.00 | 47.81 | 47.81 | 47.81 | 0 |
| 1737589200 | 47.81 | 0.59 | 1.25 | 47.5 | 47.86 | 46.61 | 2206631 |
| 1737502800 | 47.22 | 0.35 | 0.75 | 47.83 | 47.83 | 46.11 | 2563818 |
| 1737157200 | 46.87 | 1.05 | 2.29 | 46.2 | 46.87 | 45.45 | 2292558 |
| 1737070800 | 45.82 | 0.15 | 0.33 | 45.76 | 46.39 | 45.27 | 2615819 |
| 1736984400 | 45.67 | 1.63 | 3.70 | 45 | 45.99 | 44.71 | 3479948 |
| 1736898000 | 44.04 | 0.51 | 1.17 | 44.15 | 44.75 | 43.63 | 2221209 |
| 1736811600 | 43.53 | -0.25 | -0.57 | 43.04 | 43.83 | 42.83 | 1868634 |
| 1736552400 | 43.78 | -0.4 | -0.91 | 43.11 | 44.11 | 42.36 | 3054234 |
| 1736379600 | 44.18 | 1.26 | 2.94 | 42.88 | 44.485 | 42.54 | 2773315 |
| 1736293200 | 42.92 | -2.05 | -4.56 | 45.1 | 45.25 | 42.38 | 3049126 |
| 1736206800 | 44.97 | -0.94 | -2.05 | 46.5 | 46.775 | 44.726 | 1847104 |
| 1735947600 | 45.91 | 1.92 | 4.36 | 44.3 | 45.975 | 44.14 | 2426409 |
| 1735861200 | 43.99 | 0.3 | 0.69 | 44.4 | 44.405 | 43.045 | 2179117 |
| 1735688400 | 43.69 | -0.22 | -0.50 | 44.28 | 44.66 | 43.54 | 3364074 |
| 1735602000 | 43.91 | -0.51 | -1.15 | 43.59 | 44.32 | 43.1701 | 2039321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
