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 | 5.24 | 12.9000492368 | 40.62 | 46.28 | 40.62 | 299357 | 44.01391823 | CS |
| 4 | 4 | 9.55566172957 | 41.86 | 46.28 | 38.1 | 285867 | 41.62223281 | CS |
| 12 | 11.44 | 33.2364904126 | 34.42 | 46.28 | 33.85 | 310167 | 40.61503883 | CS |
| 26 | 3.38 | 7.95668549906 | 42.48 | 46.95 | 33.47 | 265085 | 40.5115162 | CS |
| 52 | -7.39 | -13.8779342723 | 53.25 | 60.01 | 33.47 | 236224 | 44.22105939 | CS |
| 156 | 0.67 | 1.4826289002 | 45.19 | 64.8 | 33.47 | 206556 | 48.91500556 | CS |
| 260 | 0.67 | 1.4826289002 | 45.19 | 64.8 | 33.47 | 206556 | 48.91500556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 45.86 | 0.81 | 1.80 | 45.32 | 46.28 | 45.25 | 442740 |
| 1732833600 | 45.05 | 1.53 | 3.52 | 43.45 | 45.48 | 43.3 | 244322 |
| 1732747200 | 43.52 | 1.11 | 2.62 | 42.21 | 44.11 | 42.21 | 204082 |
| 1732660800 | 42.41 | -2.41 | -5.38 | 44.21 | 44.68 | 42.36 | 251827 |
| 1732574400 | 44.82 | 1.07 | 2.45 | 44 | 45.39 | 43.5 | 431586 |
| 1732315200 | 43.75 | 2.95 | 7.23 | 40.62 | 43.96 | 40.62 | 364967 |
| 1732228800 | 40.8 | -0.54 | -1.31 | 41.22 | 41.61 | 40.23 | 292669 |
| 1732142400 | 41.34 | 0.34 | 0.83 | 41.06 | 41.66 | 40.66 | 227059 |
| 1732056000 | 41 | 0.4 | 0.99 | 40.2 | 41.26 | 39.75 | 263627 |
| 1731969600 | 40.6 | 0.99 | 2.50 | 39.32 | 40.99 | 39.32 | 413932 |
| 1731710400 | 39.61 | -0.89 | -2.20 | 40.26 | 40.26 | 39.4 | 223370 |
| 1731624000 | 40.5 | -0.57 | -1.39 | 41.08 | 41.54 | 40.32 | 353216 |
| 1731537600 | 41.07 | 1.49 | 3.76 | 39.41 | 41.08 | 39.41 | 201153 |
| 1731451200 | 39.58 | -0.56 | -1.40 | 40.08 | 40.08 | 39.2 | 208630 |
| 1731364800 | 40.14 | 0.08 | 0.20 | 39.86 | 40.52 | 39.83 | 162293 |
| 1731105600 | 40.06 | -0.37 | -0.92 | 40.32 | 41.93 | 39.89 | 247598 |
| 1731019200 | 40.43 | -0.28 | -0.69 | 40.5 | 41.22 | 40.14 | 308746 |
| 1730932800 | 40.71 | -1.84 | -4.32 | 38.79 | 41.11 | 38.1 | 756962 |
| 1730846400 | 42.55 | 0.77 | 1.84 | 41.78 | 42.58 | 41.59 | 245469 |
| 1730760000 | 41.78 | -0.81 | -1.90 | 42.63 | 43.06 | 41.75 | 188065 |
| 1730497200 | 42.59 | 0.86 | 2.06 | 41.86 | 42.94 | 41.86 | 127773 |
| 1730410800 | 41.73 | -1.05 | -2.45 | 42.48 | 43.27 | 41.59 | 348681 |
| 1730324400 | 42.78 | 1.27 | 3.06 | 41.41 | 42.83 | 41.2 | 769506 |
| 1730238000 | 41.51 | -0.96 | -2.26 | 42.26 | 42.33 | 40.75 | 240215 |
| 1730151600 | 42.47 | 0.21 | 0.50 | 42.25 | 42.6 | 41.55 | 431580 |
| 1729892400 | 42.26 | 0.3 | 0.71 | 42.02 | 42.65 | 41.92 | 212602 |
| 1729806000 | 41.96 | -1.26 | -2.92 | 43.42 | 43.42 | 41.76 | 550568 |
| 1729719600 | 43.22 | -0.91 | -2.06 | 44 | 44.21 | 42.97 | 286464 |
| 1729633200 | 44.13 | 0.07 | 0.16 | 43.91 | 44.25 | 43.5 | 392245 |
| 1729546800 | 44.06 | 0.57 | 1.31 | 43.3 | 44.07 | 43.16 | 315614 |
| 1729287600 | 43.49 | 1.58 | 3.77 | 41.91 | 43.6 | 41.91 | 356523 |
| 1729201200 | 41.91 | -0.51 | -1.20 | 42.42 | 42.49 | 41.6 | 252015 |
| 1729114800 | 42.42 | 0.81 | 1.95 | 41.71 | 42.62 | 41.31 | 446711 |
| 1729028400 | 41.61 | 0.36 | 0.87 | 41.25 | 41.7 | 41.08 | 274615 |
| 1728682800 | 41.25 | 1.3 | 3.25 | 39.93 | 41.29 | 39.93 | 126184 |
| 1728596400 | 39.95 | -0.23 | -0.57 | 40.07 | 40.21 | 39.6 | 148609 |
| 1728510000 | 40.18 | -0.56 | -1.37 | 40.74 | 40.97 | 40.15 | 147904 |
| 1728423600 | 40.74 | -0.29 | -0.71 | 40.92 | 41.09 | 40.52 | 196124 |
| 1728337200 | 41.03 | 0.25 | 0.61 | 40.6 | 41.47 | 40.6 | 236273 |
| 1728078000 | 40.78 | 0.67 | 1.67 | 40.47 | 40.99 | 40.23 | 367852 |
| 1727991600 | 40.11 | 0.74 | 1.88 | 39.4 | 40.22 | 39.2 | 207341 |
| 1727905200 | 39.37 | 0.13 | 0.33 | 39.15 | 39.85 | 38.95 | 127806 |
| 1727818800 | 39.24 | 0 | 0.00 | 39.1 | 39.61 | 38.76 | 178859 |
| 1727732400 | 39.24 | -0.95 | -2.36 | 40.06 | 40.4 | 38.78 | 337449 |
| 1727473200 | 40.19 | -0.48 | -1.18 | 40.65 | 41.35 | 40.19 | 194745 |
| 1727386800 | 40.67 | 2.17 | 5.64 | 38.76 | 40.97 | 38.76 | 306540 |
| 1727300400 | 38.5 | -1.39 | -3.48 | 39.89 | 40.09 | 38.26 | 230947 |
| 1727214000 | 39.89 | 0.98 | 2.52 | 38.93 | 40.27 | 38.78 | 250841 |
| 1727127600 | 38.91 | -0.08 | -0.21 | 38.99 | 39.16 | 38.5 | 706107 |
| 1726868400 | 38.99 | 0.39 | 1.01 | 38.41 | 39.1 | 37.87 | 800682 |
| 1726782000 | 38.6 | 1.85 | 5.03 | 37.31 | 39 | 37.31 | 447497 |
| 1726695600 | 36.75 | -0.07 | -0.19 | 36.8 | 37.18 | 36.29 | 356665 |
| 1726609200 | 36.82 | 1.64 | 4.66 | 35.23 | 36.99 | 35.15 | 411132 |
| 1726522800 | 35.18 | 0.23 | 0.66 | 34.9 | 35.35 | 34.74 | 206095 |
| 1726263600 | 34.95 | -0.6 | -1.69 | 35.72 | 35.74 | 34.89 | 220022 |
| 1726177200 | 35.55 | -0.44 | -1.22 | 35.94 | 36.46 | 35.52 | 202978 |
| 1726090800 | 35.99 | 0.17 | 0.47 | 35.81 | 36.29 | 35.02 | 268131 |
| 1726004400 | 35.82 | 0.25 | 0.70 | 35.56 | 35.85 | 35.13 | 313857 |
| 1725918000 | 35.57 | 1.1 | 3.19 | 34.59 | 35.6 | 34.45 | 345534 |
| 1725658800 | 34.47 | 0 | 0.00 | 34.42 | 34.6 | 33.85 | 210404 |
| 1725572400 | 34.47 | 0.6 | 1.77 | 33.8 | 34.96 | 33.47 | 285811 |
| 1725486000 | 33.87 | -1.13 | -3.23 | 34.8 | 35.1 | 33.72 | 339180 |
| 1725399600 | 35 | -1.2 | -3.31 | 36.2 | 36.41 | 34.68 | 451337 |
| 1725054000 | 36.2 | 0.12 | 0.33 | 36.23 | 36.29 | 36.04 | 290292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
