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 | 0.4 | 0.765403750478 | 52.26 | 53.18 | 51.81 | 3835872 | 52.51368136 | CS |
| 4 | -1.45 | -2.67972648309 | 54.11 | 55.33 | 48.57 | 6387441 | 51.54331582 | CS |
| 12 | 4.42 | 9.16252072968 | 48.24 | 55.33 | 46.19 | 4897611 | 49.91718908 | CS |
| 26 | 12.03 | 29.6086635491 | 40.63 | 55.33 | 40.335 | 4645069 | 47.48968514 | CS |
| 52 | 21.02 | 66.4348925411 | 31.64 | 55.33 | 30.72 | 5543398 | 41.78550881 | CS |
| 156 | 11.31 | 27.3518742443 | 41.35 | 55.33 | 25.26 | 4861508 | 36.40172008 | CS |
| 260 | 24.79 | 88.948690348 | 27.87 | 55.33 | 17.44 | 4871727 | 35.37182729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 52.67 | -0.22 | -0.42 | 52.89 | 53.18 | 52.525 | 3421951 |
| 1739922000 | 52.89 | 0.35 | 0.67 | 52.97 | 53.0634 | 52.43 | 3400322 |
| 1739576400 | 52.54 | 0.43 | 0.83 | 52.15 | 52.85 | 51.81 | 3779853 |
| 1739490000 | 52.11 | 0.1 | 0.19 | 52.26 | 52.62 | 51.88 | 4741363 |
| 1739403600 | 52.01 | -0.39 | -0.74 | 51.88 | 52.43 | 51.59 | 3227561 |
| 1739317200 | 52.4 | -0.65 | -1.23 | 52.89 | 52.99 | 52.01 | 3452758 |
| 1739230800 | 53.05 | 0.08 | 0.15 | 53.33 | 53.6 | 52.645 | 3319673 |
| 1738971600 | 52.97 | -0.68 | -1.27 | 53.79 | 53.815 | 52.43 | 3843077 |
| 1738885200 | 53.65 | 0.36 | 0.68 | 53.7 | 54.31 | 53.47 | 4784414 |
| 1738798800 | 53.29 | 1.25 | 2.40 | 52.36 | 53.565 | 52.14 | 5760379 |
| 1738712400 | 52.04 | 0.69 | 1.34 | 51.63 | 52.49 | 51.34 | 4498396 |
| 1738626000 | 51.35 | -0.73 | -1.40 | 51.05 | 51.77 | 50.17 | 6871260 |
| 1738366800 | 52.08 | 2.09 | 4.18 | 50.43 | 52.45 | 50.24 | 8475141 |
| 1738280400 | 49.99 | 0.19 | 0.38 | 50.45 | 50.45 | 48.78 | 11193922 |
| 1738194000 | 49.8 | -1.43 | -2.79 | 54.94 | 55.33 | 49.535 | 14825398 |
| 1738107600 | 51.23 | 1.7 | 3.43 | 49.88 | 51.985 | 49.06 | 14982918 |
| 1738021200 | 49.53 | -4.72 | -8.70 | 51.35 | 51.49 | 48.57 | 9845247 |
| 1737762000 | 54.25 | 0.24 | 0.44 | 54.11 | 54.27 | 53.68 | 4550311 |
| 1737675600 | 54.01 | 0 | 0.00 | 54.01 | 54.01 | 54.01 | 0 |
| 1737589200 | 54.01 | 2.46 | 4.77 | 52.9 | 54.33 | 52.83 | 9743093 |
| 1737502800 | 51.55 | 1.71 | 3.43 | 50.05 | 52.03 | 50 | 7145748 |
| 1737157200 | 49.84 | 0.6 | 1.22 | 49.87 | 50.32 | 49.5 | 5463640 |
| 1737070800 | 49.24 | 0.43 | 0.88 | 49.09 | 49.31 | 48.8 | 2981160 |
| 1736984400 | 48.81 | 1.38 | 2.91 | 48.26 | 48.905 | 48.16 | 4151330 |
| 1736898000 | 47.43 | 0.85 | 1.82 | 46.9 | 47.55 | 46.815 | 2948516 |
| 1736811600 | 46.58 | -0.54 | -1.15 | 46.48 | 46.87 | 46.19 | 4569703 |
| 1736552400 | 47.12 | -0.61 | -1.28 | 47.36 | 47.44 | 46.91 | 4492287 |
| 1736379600 | 47.73 | -0.12 | -0.25 | 47.8 | 47.8814 | 47.08 | 2975767 |
| 1736293200 | 47.85 | -0.49 | -1.01 | 48.62 | 48.73 | 47.61 | 3645215 |
| 1736206800 | 48.34 | 0.84 | 1.77 | 47.69 | 48.46 | 47.58 | 3707100 |
| 1735947600 | 47.5 | 0.79 | 1.69 | 47.05 | 47.53 | 46.76 | 3231881 |
| 1735861200 | 46.71 | -0.81 | -1.70 | 47.52 | 47.65 | 46.37 | 5037436 |
| 1735688400 | 47.52 | 0.18 | 0.38 | 47.6 | 47.68 | 47.2 | 2298697 |
| 1735602000 | 47.34 | -0.44 | -0.92 | 47.16 | 47.58 | 46.57 | 1966367 |
| 1735342800 | 47.78 | -0.21 | -0.44 | 47.61 | 48.07 | 47.4515 | 2255003 |
| 1735256400 | 47.99 | 0.09 | 0.19 | 47.61 | 48.045 | 47.458 | 1960231 |
| 1735077840 | 47.9 | 0.4 | 0.84 | 47.36 | 47.9 | 47.04 | 1592777 |
| 1734997200 | 47.5 | 0.19 | 0.40 | 47.28 | 47.57 | 47.03 | 2852223 |
| 1734738000 | 47.31 | 0.25 | 0.53 | 46.88 | 47.31 | 46.5364 | 11445706 |
| 1734651600 | 47.06 | 0.55 | 1.18 | 46.85 | 47.51 | 46.69 | 4498443 |
| 1734565200 | 46.51 | -1.25 | -2.62 | 47.9 | 48.19 | 46.38 | 4614898 |
| 1734478800 | 47.76 | -0.42 | -0.87 | 48 | 48.285 | 47.59 | 4201961 |
| 1734392400 | 48.18 | 0.03 | 0.06 | 48.3 | 49.05 | 48.165 | 4313197 |
| 1734133200 | 48.15 | -0.46 | -0.95 | 48.91 | 49.065 | 47.85 | 4020679 |
| 1734046800 | 48.61 | 0.98 | 2.06 | 47.63 | 49.025 | 47.5 | 4901141 |
| 1733960400 | 47.63 | -0.74 | -1.53 | 48.68 | 48.72 | 47.58 | 3787958 |
| 1733874000 | 48.37 | -0.14 | -0.29 | 48.5 | 48.98 | 48.2001 | 4950378 |
| 1733787600 | 48.51 | -1.05 | -2.12 | 49.61 | 49.7689 | 48.29 | 4320680 |
| 1733528400 | 49.56 | -0.2 | -0.40 | 49.72 | 49.93 | 49.41 | 3277831 |
| 1733442000 | 49.76 | 0.61 | 1.24 | 49.08 | 50 | 49.03 | 4561245 |
| 1733355600 | 49.15 | -0.02 | -0.04 | 49.22 | 49.34 | 48.88 | 2561417 |
| 1733269200 | 49.17 | -0.07 | -0.14 | 49.02 | 49.29 | 48.94 | 2936133 |
| 1733182800 | 49.24 | 0.57 | 1.17 | 48.89 | 49.6 | 48.75 | 4779828 |
| 1732917840 | 48.67 | 0.45 | 0.93 | 48.24 | 48.98 | 48.175 | 2409765 |
| 1732750800 | 48.22 | 0.22 | 0.46 | 48.11 | 48.55 | 47.845 | 2362635 |
| 1732664400 | 48 | -0.26 | -0.54 | 48.26 | 48.29 | 47.79 | 3926752 |
| 1732578000 | 48.26 | -0.26 | -0.54 | 49 | 49.26 | 48.26 | 8646270 |
| 1732318800 | 48.52 | 0.68 | 1.42 | 47.82 | 48.6 | 47.72 | 3253331 |
| 1732232400 | 47.84 | 0.49 | 1.03 | 47.35 | 48.05 | 47.175 | 4347512 |
| 1732146000 | 47.35 | 0.06 | 0.13 | 47.13 | 47.53 | 46.94 | 4422163 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
