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 | -1.97 | -3.68499812944 | 53.46 | 54.1171 | 50.29 | 933564 | 52.40974345 | CS |
| 4 | -3.92 | -7.07453528244 | 55.41 | 55.865 | 50.29 | 914312 | 53.23285027 | CS |
| 12 | 10.33 | 25.0971817298 | 41.16 | 57.74 | 40.8501 | 850888 | 50.8780632 | CS |
| 26 | 15.46 | 42.9086872051 | 36.03 | 57.74 | 34.19 | 804085 | 43.98196874 | CS |
| 52 | 26.08 | 102.636757182 | 25.41 | 57.74 | 23.31 | 768864 | 37.78618995 | CS |
| 156 | 36.36 | 240.317250496 | 15.13 | 57.74 | 9.44 | 432789 | 30.44463631 | CS |
| 260 | 27.39 | 113.651452282 | 24.1 | 57.74 | 9.44 | 390927 | 28.76369553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 51.92 | 0.6 | 1.17 | 51.33 | 51.97 | 50.29 | 837332 |
| 1735947300 | 51.32 | -1.88 | -3.53 | 52.51 | 53.24 | 50.56 | 1078420 |
| 1735860900 | 53.2 | -0.15 | -0.28 | 53.75 | 54.0999 | 52.0801 | 830542 |
| 1735688100 | 53.35 | 0.3 | 0.57 | 53.46 | 54.1171 | 53.05 | 987962 |
| 1735601700 | 53.05 | 0.34 | 0.65 | 52.42 | 53.36 | 52 | 815951 |
| 1735342500 | 52.71 | -1.15 | -2.14 | 53.83 | 54.48 | 51.39 | 806664 |
| 1735256100 | 53.86 | 0.35 | 0.65 | 53.57 | 54.03 | 53.12 | 430231 |
| 1735077840 | 53.51 | 0.31 | 0.58 | 53.89 | 53.89 | 53.0299 | 218241 |
| 1734996900 | 53.2 | -0.33 | -0.62 | 53.7 | 54.18 | 52.7 | 495277 |
| 1734737700 | 53.53 | -0.06 | -0.11 | 52.59 | 54.62 | 52 | 1856539 |
| 1734651300 | 53.59 | 0.53 | 1.00 | 53 | 54.3 | 52.88 | 844612 |
| 1734564900 | 53.06 | -0.4 | -0.75 | 53.76 | 55.38 | 52.36 | 1387727 |
| 1734478500 | 53.46 | 0.16 | 0.30 | 53.58 | 54.58 | 52.435 | 946080 |
| 1734392100 | 53.3 | 0.91 | 1.74 | 52.84 | 54 | 52 | 1326197 |
| 1734132900 | 52.39 | -2.4 | -4.38 | 54.86 | 55.15 | 52.14 | 1290110 |
| 1734046500 | 54.79 | -0.11 | -0.20 | 54.42 | 55.55 | 54.23 | 522678 |
| 1733960100 | 54.9 | 0.28 | 0.51 | 55.27 | 55.46 | 54.62 | 761849 |
| 1733873700 | 54.62 | -0.39 | -0.71 | 55.41 | 55.865 | 54.38 | 1021212 |
| 1733787300 | 55.01 | -1.3 | -2.31 | 56.3 | 56.88 | 54.55 | 853172 |
| 1733528100 | 56.31 | 0.32 | 0.57 | 56.33 | 56.895 | 54.7 | 627270 |
| 1733441700 | 55.99 | -0.41 | -0.73 | 56.27 | 56.98 | 55.54 | 378836 |
| 1733355300 | 56.4 | -0.52 | -0.91 | 57.11 | 57.14 | 55.88 | 790504 |
| 1733268900 | 56.92 | 2.28 | 4.17 | 55.07 | 57.74 | 54.88 | 1224489 |
| 1733182500 | 54.64 | 0.39 | 0.72 | 54.66 | 55.36 | 53.6449 | 571742 |
| 1732917840 | 54.25 | 0 | 0.00 | 54.34 | 55.25 | 54 | 322976 |
| 1732750500 | 54.25 | -0.9 | -1.63 | 55.03 | 55.285 | 53.3734 | 406614 |
| 1732664100 | 55.15 | 0.27 | 0.49 | 54.69 | 55.52 | 54.36 | 747701 |
| 1732577700 | 54.88 | 1.05 | 1.95 | 54.4 | 55.25 | 54.03 | 1350904 |
| 1732318500 | 53.83 | 0.39 | 0.73 | 53.11 | 54.5 | 53.01 | 772135 |
| 1732232100 | 53.44 | 1.13 | 2.16 | 52.38 | 53.77 | 52.38 | 861161 |
| 1732145700 | 52.31 | 1.11 | 2.17 | 51.67 | 52.33 | 50.81 | 924956 |
| 1732059300 | 51.2 | 1.82 | 3.69 | 48.23 | 51.27 | 48.2 | 651449 |
| 1731972900 | 49.38 | 0.28 | 0.57 | 49.29 | 49.91 | 48.81 | 635639 |
| 1731713700 | 49.1 | -0.35 | -0.71 | 49.78 | 50.01 | 48.78 | 935292 |
| 1731627300 | 49.45 | -1.13 | -2.23 | 50.79 | 51.125 | 49.23 | 1043046 |
| 1731540900 | 50.58 | 0.83 | 1.67 | 50.73 | 51.37 | 50.03 | 1108288 |
| 1731454500 | 49.75 | 0.46 | 0.93 | 49.42 | 50.09 | 49.19 | 1390173 |
| 1731368100 | 49.29 | -2.7 | -5.19 | 50.35 | 50.48 | 48.6 | 2366526 |
| 1731108900 | 51.99 | 0.66 | 1.29 | 51.5 | 52.93 | 51.37 | 1738580 |
| 1731022500 | 51.33 | 1.57 | 3.16 | 50.6 | 51.95 | 49.17 | 1943342 |
| 1730936100 | 49.76 | 6.05 | 13.84 | 46.03 | 49.905 | 44.6 | 1898731 |
| 1730849700 | 43.71 | 1.48 | 3.50 | 42.04 | 43.71 | 41.9 | 1054239 |
| 1730763300 | 42.23 | 0.06 | 0.14 | 43.5 | 43.75 | 42.0365 | 871990 |
| 1730500500 | 42.17 | 0.66 | 1.59 | 41.75 | 42.19 | 41.506 | 367529 |
| 1730414100 | 41.51 | -1.34 | -3.13 | 42.8 | 43.04 | 41.51 | 373523 |
| 1730327700 | 42.85 | 0.05 | 0.12 | 42.72 | 43.25 | 42.53 | 358688 |
| 1730241300 | 42.8 | 0.34 | 0.80 | 42.33 | 43.24 | 42.24 | 326577 |
| 1730154900 | 42.46 | 0.39 | 0.93 | 42.43 | 42.58 | 41.62 | 663837 |
| 1729895700 | 42.07 | 0.05 | 0.12 | 42.23 | 42.739898 | 41.572 | 348739 |
| 1729809300 | 42.02 | 0.19 | 0.45 | 42.02 | 42.63 | 41.77 | 297392 |
| 1729722900 | 41.83 | -0.28 | -0.66 | 42.03 | 42.65 | 41.53 | 449260 |
| 1729636500 | 42.11 | -0.8 | -1.86 | 42.78 | 42.89 | 42.1 | 371693 |
| 1729550100 | 42.91 | 0.06 | 0.14 | 42.88 | 43.3298 | 42.64 | 541419 |
| 1729290900 | 42.85 | 0.15 | 0.35 | 43.11 | 43.135 | 42.56 | 482928 |
| 1729204500 | 42.7 | -0.01 | -0.02 | 42.77 | 43.08 | 42.21 | 590184 |
| 1729118100 | 42.71 | 1.45 | 3.51 | 41.5 | 42.8 | 40.9 | 940609 |
| 1729031700 | 41.26 | 0.17 | 0.41 | 41.16 | 41.62 | 40.8501 | 539629 |
| 1728945300 | 41.09 | 0.74 | 1.83 | 40.56 | 41.2 | 40.2 | 751819 |
| 1728686100 | 40.35 | 0.7 | 1.77 | 39.7 | 40.84 | 39.6019 | 901691 |
| 1728599700 | 39.65 | -1.38 | -3.36 | 40.35 | 40.3943 | 39.361 | 630722 |
| 1728513300 | 41.03 | -0.18 | -0.44 | 41.36 | 41.89 | 40.77 | 857013 |
| 1728426900 | 41.21 | 0.22 | 0.54 | 41.1 | 41.68 | 40.7501 | 510956 |
| 1728340500 | 40.99 | 0.51 | 1.26 | 40.3 | 41.543 | 40.21 | 1139225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
