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 | 4.87 | 9.77519068647 | 49.82 | 54.37 | 49.53 | 484512 | 52.07420209 | CS |
| 4 | 4.41 | 8.77088305489 | 50.28 | 54.37 | 48.72 | 870748 | 51.44582723 | CS |
| 12 | 10.25 | 23.0648064806 | 44.44 | 54.37 | 43.59 | 616944 | 49.22188562 | CS |
| 26 | 13.03 | 31.2770043207 | 41.66 | 54.37 | 39.64 | 603288 | 45.58853267 | CS |
| 52 | 12.3 | 29.0162774239 | 42.39 | 54.37 | 37.61 | 561123 | 44.45542665 | CS |
| 156 | 9.12 | 20.0131665569 | 45.57 | 54.37 | 37.61 | 448395 | 44.59492312 | CS |
| 260 | 13.15 | 31.6562349543 | 41.54 | 55.48 | 19.7906 | 431122 | 42.24557751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 53.76 | 0 | 0.00 | 53.3 | 54.37 | 53.27 | 466263 |
| 1721256000 | 53.76 | 0.83 | 1.57 | 52.69 | 54.03 | 52.585 | 513143 |
| 1721169600 | 52.93 | 1.6 | 3.12 | 51.76 | 52.99 | 51.595 | 554315 |
| 1721083200 | 51.33 | 0.05 | 0.10 | 51.19 | 52.32 | 51.1 | 580050 |
| 1720824000 | 51.28 | 0.73 | 1.44 | 50.97 | 51.5 | 50.685 | 374760 |
| 1720737600 | 50.55 | 1.53 | 3.12 | 49.82 | 50.8 | 49.53 | 400293 |
| 1720651200 | 49.02 | 0.05 | 0.10 | 49.23 | 49.25 | 48.72 | 809386 |
| 1720564800 | 48.97 | -0.64 | -1.29 | 49.61 | 49.62 | 48.88 | 882281 |
| 1720478400 | 49.61 | 0.16 | 0.32 | 49.83 | 50.12 | 49.53 | 287773 |
| 1720219200 | 49.45 | -0.98 | -1.94 | 50.03 | 50.28 | 49.17 | 296770 |
| 1720040640 | 50.43 | 0.18 | 0.36 | 50.33 | 50.58 | 50.11 | 154058 |
| 1719960000 | 50.25 | 0.09 | 0.18 | 50.3 | 50.59 | 49.83 | 441440 |
| 1719873600 | 50.16 | 0.07 | 0.14 | 51.01 | 51.2 | 50.022 | 527179 |
| 1719614400 | 50.09 | 0 | 0.00 | 50.09 | 50.09 | 50.09 | 0 |
| 1719528000 | 50.09 | -0.53 | -1.05 | 50.89 | 51.01 | 50.004 | 449535 |
| 1719441600 | 50.62 | -0.15 | -0.30 | 50.52 | 50.74 | 50.23 | 975959 |
| 1719355200 | 50.77 | -0.5 | -0.98 | 51.33 | 51.385 | 50.69 | 561698 |
| 1719268800 | 51.27 | -1.37 | -2.60 | 52.43 | 52.685 | 51.25 | 1119777 |
| 1719009600 | 52.64 | 1.27 | 2.47 | 51.38 | 52.64 | 50.69 | 5993541 |
| 1718923200 | 51.37 | 0.67 | 1.32 | 50.28 | 51.67 | 50.28 | 751498 |
| 1718750400 | 50.7 | 0.14 | 0.28 | 50.56 | 51.07 | 50.3804 | 608713 |
| 1718664000 | 50.56 | 1.39 | 2.83 | 49.04 | 50.86 | 48.67 | 695357 |
| 1718404800 | 49.17 | -1.32 | -2.61 | 50.01 | 50.42 | 49.14 | 588587 |
| 1718318400 | 50.49 | -0.77 | -1.50 | 51.12 | 51.39 | 50.12 | 585028 |
| 1718232000 | 51.26 | 0.65 | 1.28 | 51.21 | 51.85 | 51.01 | 668702 |
| 1718145600 | 50.61 | 0.52 | 1.04 | 49.78 | 50.74 | 49.55 | 597546 |
| 1718059200 | 50.09 | -0.85 | -1.67 | 50.14 | 50.45 | 49.5675 | 688732 |
| 1717800000 | 50.94 | 2.54 | 5.25 | 48.6 | 51.09 | 48.585 | 1060759 |
| 1717713600 | 48.4 | 0.64 | 1.34 | 49 | 49.64 | 47.5656 | 856961 |
| 1717627200 | 47.76 | 0.2 | 0.42 | 47.56 | 47.95 | 47.37 | 563441 |
| 1717540800 | 47.56 | 0.01 | 0.02 | 47.28 | 47.69 | 47.04 | 341423 |
| 1717454400 | 47.55 | 0.28 | 0.59 | 47.4 | 47.77 | 47.23 | 439656 |
| 1717195200 | 47.27 | 0.61 | 1.31 | 46.59 | 47.4 | 46.59 | 377198 |
| 1717108800 | 46.66 | 0.41 | 0.89 | 46.56 | 46.88 | 46.45 | 221368 |
| 1717022400 | 46.25 | -0.3 | -0.64 | 46.23 | 46.54 | 45.9408 | 332279 |
| 1716936000 | 46.55 | -0.32 | -0.68 | 47.18 | 47.21 | 46.4413 | 243008 |
| 1716590400 | 46.87 | -0.35 | -0.74 | 47.46 | 47.46 | 46.72 | 257577 |
| 1716504000 | 47.22 | -0.45 | -0.94 | 47.47 | 47.65 | 46.97 | 358133 |
| 1716417600 | 47.67 | -0.71 | -1.47 | 48.37 | 48.825 | 47.47 | 604097 |
| 1716331200 | 48.38 | 1.11 | 2.35 | 47.12 | 48.4 | 46.82 | 455091 |
| 1716244800 | 47.27 | 0.17 | 0.36 | 47.06 | 47.5 | 46.94 | 428901 |
| 1715985600 | 47.1 | 0.44 | 0.94 | 46.74 | 47.19 | 46.43 | 341193 |
| 1715899200 | 46.66 | 0.64 | 1.39 | 45.86 | 46.68 | 45.77 | 310702 |
| 1715812800 | 46.02 | 0.07 | 0.15 | 46.15 | 46.23 | 45.76 | 377773 |
| 1715726400 | 45.95 | 0.13 | 0.28 | 46.26 | 46.27 | 45.43 | 375329 |
| 1715640000 | 45.82 | -0.09 | -0.20 | 46.26 | 46.445 | 45.79 | 533135 |
| 1715380800 | 45.91 | 0.54 | 1.19 | 45.69 | 46.26 | 45.63 | 383185 |
| 1715294400 | 45.37 | 0.44 | 0.98 | 44.97 | 45.4 | 44.63 | 1110146 |
| 1715208000 | 44.93 | 0.68 | 1.54 | 44.02 | 44.94 | 44 | 411726 |
| 1715121600 | 44.25 | -0.34 | -0.76 | 44.81 | 44.935 | 44.24 | 420181 |
| 1715035200 | 44.59 | -0.18 | -0.40 | 45.06 | 45.28 | 44.44 | 337221 |
| 1714776000 | 44.77 | -0.07 | -0.16 | 45.26 | 45.3 | 44.32 | 297637 |
| 1714689600 | 44.84 | 0.04 | 0.09 | 45.02 | 45.2 | 44.52 | 501953 |
| 1714603200 | 44.8 | 1.1 | 2.52 | 43.88 | 45.25 | 43.88 | 650437 |
| 1714516800 | 43.7 | -0.57 | -1.29 | 44.11 | 44.21 | 43.59 | 684855 |
| 1714430400 | 44.27 | 0.23 | 0.52 | 44.11 | 44.45 | 44.05 | 445634 |
| 1714171200 | 44.04 | -0.29 | -0.65 | 44.34 | 44.66 | 43.865 | 364007 |
| 1714084800 | 44.33 | -0.2 | -0.45 | 44.44 | 44.44 | 43.85 | 357746 |
| 1713998400 | 44.53 | -0.12 | -0.27 | 44.36 | 44.75 | 44.26 | 442769 |
| 1713912000 | 44.65 | 0.19 | 0.43 | 44.33 | 44.76 | 44.3 | 360833 |
| 1713825600 | 44.46 | 0.14 | 0.32 | 44.5 | 44.87 | 44.365 | 504404 |
| 1713566400 | 44.32 | 0.52 | 1.19 | 43.73 | 44.52 | 43.73 | 416078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
