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 | -1.11 | -1.88327112318 | 58.94 | 59.61 | 57.585 | 912674 | 58.5227409 | CS |
| 4 | 7.94 | 15.9150130287 | 49.89 | 60.353 | 48.02 | 1010500 | 54.51140226 | CS |
| 12 | 16.7 | 40.6029662047 | 41.13 | 60.353 | 40 | 975035 | 49.2175717 | CS |
| 26 | 12.62 | 27.9141782791 | 45.21 | 60.353 | 39.18 | 837792 | 46.21238418 | CS |
| 52 | 27.3 | 89.4202423845 | 30.53 | 60.353 | 26.62 | 788093 | 42.87213279 | CS |
| 156 | 28.81 | 99.2763611303 | 29.02 | 60.353 | 23.09 | 602294 | 35.72290782 | CS |
| 260 | 28.81 | 99.2763611303 | 29.02 | 60.353 | 23.09 | 455334 | 35.72290782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 57.83 | -0.66 | -1.13 | 59.38 | 59.535 | 57.585 | 687193 |
| 1727303700 | 58.49 | -0.19 | -0.32 | 58.63 | 58.9 | 58.09 | 746537 |
| 1727217300 | 58.68 | 0.08 | 0.14 | 58.48 | 59.045 | 57.98 | 615482 |
| 1727130900 | 58.6 | -0.12 | -0.20 | 59.01 | 59.61 | 58.37 | 768679 |
| 1726871700 | 58.72 | -0.61 | -1.03 | 58.94 | 59.51 | 57.875 | 1745478 |
| 1726785300 | 59.33 | 1.34 | 2.31 | 59.8 | 60.353 | 58.8 | 1517958 |
| 1726698900 | 57.99 | 0.53 | 0.92 | 57.75 | 59 | 57.08 | 762526 |
| 1726612500 | 57.46 | 0.28 | 0.49 | 57.89 | 57.89 | 56.65 | 1049736 |
| 1726526100 | 57.18 | 0.74 | 1.31 | 56.6 | 57.93 | 56.31 | 985240 |
| 1726266900 | 56.44 | 2.49 | 4.62 | 54.52 | 56.82 | 54.52 | 1292371 |
| 1726180500 | 53.95 | 2.76 | 5.39 | 51.915 | 54.01 | 51.915 | 1608335 |
| 1726094100 | 51.19 | 1.01 | 2.01 | 50.93 | 51.55 | 49.3075 | 916938 |
| 1726007700 | 50.18 | 0.32 | 0.64 | 49.68 | 50.5 | 49.33 | 876934 |
| 1725921300 | 49.86 | 1.12 | 2.30 | 49.37 | 50.4 | 49.3 | 833714 |
| 1725662100 | 48.74 | -0.91 | -1.83 | 49.81 | 49.82 | 48.02 | 1082179 |
| 1725575700 | 49.65 | 0.13 | 0.26 | 49.65 | 50.01 | 49.3 | 606318 |
| 1725489300 | 49.52 | 0.69 | 1.41 | 48.82 | 49.92 | 48.82 | 864809 |
| 1725402900 | 48.83 | -1.62 | -3.21 | 50 | 50.3 | 48.605 | 1619903 |
| 1725057300 | 50.45 | 0.92 | 1.86 | 49.89 | 50.57 | 49.6 | 544227 |
| 1724970900 | 49.53 | -0.33 | -0.66 | 50.01 | 50.27 | 49.49 | 631007 |
| 1724884500 | 49.86 | -0.71 | -1.40 | 50.26 | 51.22 | 49.48 | 710881 |
| 1724798100 | 50.57 | 0.06 | 0.12 | 50.3 | 50.66 | 50.16 | 310265 |
| 1724711700 | 50.51 | 0.3 | 0.60 | 50.25 | 50.87 | 50.06 | 563687 |
| 1724452500 | 50.21 | 0.74 | 1.50 | 49.72 | 50.69 | 49.31 | 537663 |
| 1724366100 | 49.47 | -0.02 | -0.04 | 49.52 | 49.88 | 49.23 | 958637 |
| 1724279700 | 49.49 | 0.96 | 1.98 | 48.62 | 49.58 | 48.07 | 890488 |
| 1724193300 | 48.53 | -0.4 | -0.82 | 48.79 | 49.11 | 48.18 | 786161 |
| 1724106900 | 48.93 | 0.11 | 0.23 | 48.79 | 49.315 | 48.56 | 629843 |
| 1723847700 | 48.82 | -0.31 | -0.63 | 48.77 | 49.24 | 48.515 | 416218 |
| 1723761300 | 49.13 | 1.13 | 2.35 | 48.7 | 49.46 | 48.415 | 581924 |
| 1723674900 | 48 | 0.74 | 1.57 | 47.36 | 48.11 | 46.96 | 559812 |
| 1723588500 | 47.26 | 1.72 | 3.78 | 45.75 | 47.55 | 45.58 | 839050 |
| 1723502100 | 45.54 | -0.52 | -1.13 | 46.39 | 47.32 | 45.08 | 717097 |
| 1723242900 | 46.06 | 0.75 | 1.66 | 45.48 | 46.235 | 45.16 | 863545 |
| 1723156500 | 45.31 | 1.71 | 3.92 | 44 | 45.785 | 43.8775 | 770229 |
| 1723070100 | 43.6 | 0.65 | 1.51 | 44.54 | 46.62 | 43.41 | 1556482 |
| 1722983700 | 42.95 | -0.01 | -0.02 | 43.64 | 45.13 | 42.64 | 1534617 |
| 1722897300 | 42.96 | -2.12 | -4.70 | 42.17 | 43.11 | 41.17 | 2905226 |
| 1722638100 | 45.08 | -4.17 | -8.47 | 47.73 | 47.73 | 44.025 | 1212466 |
| 1722551700 | 49.25 | -1.74 | -3.41 | 50.98 | 51.32 | 48.47 | 984300 |
| 1722465300 | 50.99 | 0.72 | 1.43 | 50.83 | 51.62 | 49.81 | 652420 |
| 1722378900 | 50.27 | 0.81 | 1.64 | 50.03 | 50.6 | 49.67 | 720230 |
| 1722292500 | 49.46 | 0.01 | 0.02 | 49.92 | 50.53 | 49.06 | 851773 |
| 1722033300 | 49.45 | 0.62 | 1.27 | 49.44 | 49.655 | 48.54 | 795063 |
| 1721946900 | 48.83 | 1.32 | 2.78 | 47.9 | 49.7099 | 47.9 | 1444856 |
| 1721860500 | 47.51 | -1.5 | -3.06 | 48.58 | 48.86 | 47.44 | 1465190 |
| 1721774100 | 49.01 | 0.64 | 1.33 | 48.34 | 49.75 | 48.17 | 1226165 |
| 1721687700 | 48.365 | 1.04 | 2.19 | 48.15 | 48.6 | 47.69 | 537886 |
| 1721428500 | 47.33 | -0.63 | -1.31 | 47.35 | 47.87 | 47 | 866003 |
| 1721342100 | 47.96 | 1.05 | 2.24 | 46.75 | 48.27 | 46.33 | 1233358 |
| 1721255700 | 46.91 | -0.84 | -1.76 | 47.07 | 47.11 | 45.8646 | 1092669 |
| 1721169300 | 47.75 | 1.55 | 3.35 | 46.47 | 47.78 | 46.26 | 1379119 |
| 1721082900 | 46.2 | 2.25 | 5.12 | 44.13 | 46.24 | 44.13 | 1888815 |
| 1720823700 | 43.95 | 1.5 | 3.53 | 42.74 | 44.01 | 42.34 | 920171 |
| 1720737300 | 42.45 | 1.27 | 3.08 | 41.89 | 42.89 | 41.89 | 1200952 |
| 1720650900 | 41.18 | 0.69 | 1.70 | 40.22 | 41.24 | 40.2128 | 650649 |
| 1720564500 | 40.49 | -0.08 | -0.20 | 40.47 | 40.8 | 40 | 511713 |
| 1720478100 | 40.57 | -0.07 | -0.17 | 40.86 | 41.3 | 40.43 | 588450 |
| 1720218900 | 40.64 | -0.49 | -1.19 | 41.13 | 41.13 | 40.26 | 941320 |
| 1720040640 | 41.13 | 0 | 0.00 | 41.26 | 41.34 | 40.65 | 446726 |
| 1719959700 | 41.13 | 0.23 | 0.56 | 40.83 | 41.27 | 40.7 | 338731 |
| 1719873300 | 40.9 | -0.55 | -1.33 | 41.57 | 42.29 | 40.82 | 768995 |
| 1719614100 | 41.45 | -0.42 | -1.00 | 42.12 | 42.64 | 41.2 | 1726836 |
| 1719527700 | 41.87 | 0.42 | 1.01 | 41.41 | 42.21 | 41.19 | 851715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
