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 | 2.88 | 6.49819494585 | 44.32 | 47.51 | 43.56 | 1543419 | 46.06182333 | CS |
| 4 | -2.72 | -5.44871794872 | 49.92 | 49.92 | 43.25 | 1401512 | 46.14923099 | CS |
| 12 | -12.68 | -21.1756847027 | 59.88 | 59.88 | 43.25 | 1874407 | 51.61299695 | CS |
| 26 | -11.51 | -19.6048373361 | 58.71 | 66.42 | 43.25 | 1525617 | 55.58350011 | CS |
| 52 | -19.56 | -29.298981426 | 66.76 | 68.02 | 43.25 | 1438994 | 57.20680685 | CS |
| 156 | -30.8 | -39.4871794872 | 78 | 91.74 | 43.25 | 1059924 | 67.00716481 | CS |
| 260 | -3.39 | -6.70092903736 | 50.59 | 126 | 43.25 | 983246 | 74.15597416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 47.2 | 0 | 0.00 | 47.02 | 47.43 | 46.89 | 2327197 |
| 1745530800 | 47.2 | 0.96 | 2.08 | 46.35 | 47.22 | 46.06 | 1950447 |
| 1745444400 | 46.24 | 0.63 | 1.38 | 46.8 | 47.51 | 46.15 | 1264139 |
| 1745358000 | 45.61 | 0.99 | 2.22 | 45.43 | 46.03 | 45.11 | 1839690 |
| 1745271600 | 44.62 | 0.01 | 0.02 | 44.32 | 44.67 | 43.56 | 1119401 |
| 1744926000 | 44.61 | 0.03 | 0.07 | 44.62 | 45.32 | 44.43 | 2326716 |
| 1744839600 | 44.58 | -0.53 | -1.17 | 45.19 | 45.6 | 44.04 | 900353 |
| 1744753200 | 45.11 | -0.35 | -0.77 | 45.04 | 45.71 | 44.59 | 1156214 |
| 1744666800 | 45.46 | 0.75 | 1.68 | 45.77 | 45.77 | 44.1 | 1296824 |
| 1744407600 | 44.71 | -0.19 | -0.42 | 44.44 | 44.93 | 43.8 | 1612552 |
| 1744321200 | 44.9 | -2.58 | -5.43 | 45.61 | 45.61 | 44.05 | 1281671 |
| 1744234800 | 47.48 | 3.57 | 8.13 | 43.64 | 47.87 | 43.46 | 1736740 |
| 1744148400 | 43.91 | -1.01 | -2.25 | 45.8 | 46.1 | 43.25 | 1300734 |
| 1744062000 | 44.92 | -1.3 | -2.81 | 44.23 | 46.45 | 43.69 | 1236576 |
| 1743802800 | 46.22 | -0.46 | -0.99 | 45.47 | 46.53 | 44.5 | 1573682 |
| 1743716400 | 46.68 | -2.84 | -5.74 | 47.38 | 47.85 | 46.07 | 1528564 |
| 1743630000 | 49.52 | 0.58 | 1.19 | 48.25 | 49.82 | 48.01 | 796692 |
| 1743543600 | 48.94 | 0.03 | 0.06 | 48.86 | 49.38 | 47.9 | 1277974 |
| 1743457200 | 48.91 | 0.21 | 0.43 | 48.01 | 49.35 | 47.75 | 1429668 |
| 1743198000 | 48.7 | -1.35 | -2.70 | 49.92 | 49.92 | 48.59 | 1000085 |
| 1743111600 | 50.05 | -3.72 | -6.92 | 52.59 | 52.75 | 49.48 | 1698771 |
| 1743025200 | 53.77 | 0.65 | 1.22 | 53.1 | 53.84 | 52.69 | 669261 |
| 1742938800 | 53.12 | -0.53 | -0.99 | 53.84 | 53.99 | 52.93 | 1045833 |
| 1742852400 | 53.65 | 1.37 | 2.62 | 52.92 | 53.91 | 52.92 | 801116 |
| 1742593200 | 52.28 | 0.44 | 0.85 | 51.52 | 52.36 | 50.86 | 3852252 |
| 1742506800 | 51.84 | -0.14 | -0.27 | 51.41 | 52.64 | 51.15 | 914420 |
| 1742420400 | 51.98 | -0.63 | -1.20 | 52.63 | 53.05 | 51.77 | 975801 |
| 1742334000 | 52.61 | 0.11 | 0.21 | 52.46 | 52.84 | 52.11 | 1522433 |
| 1742247600 | 52.5 | 0.19 | 0.36 | 52.14 | 53.4 | 52.13 | 1341305 |
| 1741988400 | 52.31 | 1.09 | 2.13 | 51.66 | 52.64 | 51.62 | 1079387 |
| 1741902000 | 51.22 | -1.08 | -2.07 | 51.99 | 52.9 | 51.15 | 3408265 |
| 1741815600 | 52.3 | -0.75 | -1.41 | 53.05 | 53.05 | 51.51 | 1560713 |
| 1741729200 | 53.05 | -2.15 | -3.89 | 54.97 | 55.21 | 52.15 | 1835633 |
| 1741642800 | 55.2 | 0.55 | 1.01 | 54.08 | 55.86 | 54.08 | 2501970 |
| 1741387200 | 54.65 | 1.16 | 2.17 | 53.02 | 54.71 | 52.85 | 1197536 |
| 1741300800 | 53.49 | 0.65 | 1.23 | 52.45 | 53.61 | 52.11 | 1788229 |
| 1741214400 | 52.84 | 3.39 | 6.86 | 50.52 | 52.86 | 50.06 | 2341235 |
| 1741128000 | 49.45 | -1.83 | -3.57 | 49.57 | 50.11 | 48.23 | 3220788 |
| 1741041600 | 51.28 | -1.41 | -2.68 | 52.97 | 53.56 | 50.96 | 5320545 |
| 1740782400 | 52.69 | -0.9 | -1.68 | 52.88 | 53.13 | 51.57 | 7501454 |
| 1740696000 | 53.59 | -1.2 | -2.19 | 54.31 | 54.6 | 53.55 | 2771796 |
| 1740609600 | 54.79 | 0.14 | 0.26 | 54.82 | 55.03 | 54.09 | 2928825 |
| 1740523200 | 54.65 | 0.01 | 0.02 | 55.11 | 55.33 | 54.03 | 2247890 |
| 1740436800 | 54.64 | 0.51 | 0.94 | 54.4 | 55.2 | 53.77 | 1921610 |
| 1740177600 | 54.13 | -0.78 | -1.42 | 55.11 | 55.24 | 53.86 | 3556705 |
| 1740091200 | 54.91 | 0.57 | 1.05 | 54.21 | 55.4 | 53.58 | 791971 |
| 1740004800 | 54.34 | 0.32 | 0.59 | 53.65 | 54.89 | 53.17 | 1960838 |
| 1739918400 | 54.02 | 0.41 | 0.76 | 53.02 | 54.1 | 52.84 | 1497323 |
| 1739572800 | 53.61 | -2.65 | -4.71 | 53.48 | 56.3 | 53.1 | 2092727 |
| 1739486400 | 56.26 | 0.5 | 0.90 | 56.04 | 57.3 | 55.83 | 813418 |
| 1739400000 | 55.76 | -0.26 | -0.46 | 55.4 | 56.05 | 55.21 | 1358433 |
| 1739313600 | 56.02 | 0.29 | 0.52 | 55.24 | 56.16 | 55.24 | 480493 |
| 1739227200 | 55.73 | 0.58 | 1.05 | 55.33 | 56.2 | 55.25 | 907502 |
| 1738968000 | 55.15 | 0.16 | 0.29 | 54.96 | 55.56 | 54.25 | 1520294 |
| 1738881600 | 54.99 | -0.92 | -1.65 | 56.03 | 57.3 | 54.83 | 1929753 |
| 1738795200 | 55.91 | 1.85 | 3.42 | 54.05 | 55.91 | 53.25 | 3042943 |
| 1738708800 | 54.06 | 0 | 0.00 | 55.19 | 55.27 | 53.88 | 1945733 |
| 1738622400 | 54.06 | -3.56 | -6.18 | 53.44 | 54.98 | 51.34 | 4286767 |
| 1738363200 | 57.62 | -2.46 | -4.09 | 59.88 | 59.88 | 57.31 | 1454925 |
| 1738276800 | 60.08 | 0.92 | 1.56 | 59.5 | 60.28 | 59.5 | 1756457 |
| 1738190400 | 59.16 | 0 | 0.00 | 59.08 | 59.49 | 58.93 | 960287 |
| 1738104000 | 59.16 | -0.49 | -0.82 | 59.38 | 59.46 | 58.61 | 1102090 |
| 1738017600 | 59.65 | 0.65 | 1.10 | 59 | 59.93 | 59 | 1854434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
