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 | -0.04 | -0.0850159404888 | 47.05 | 48.73 | 46.76 | 3389991 | 47.87420572 | CS |
| 4 | -1.9 | -3.88468615825 | 48.91 | 49.065 | 46.37 | 3801034 | 47.51502994 | CS |
| 12 | 0.55 | 1.18381403358 | 46.46 | 51.03 | 45.83 | 4351886 | 47.8415517 | CS |
| 26 | 2.01 | 4.46666666667 | 45 | 51.03 | 37.18 | 5115620 | 44.70654805 | CS |
| 52 | 16.51 | 54.131147541 | 30.5 | 51.03 | 29.71 | 5441208 | 39.66823547 | CS |
| 156 | 9.1 | 24.0042205223 | 37.91 | 51.03 | 25.26 | 4841791 | 35.90985701 | CS |
| 260 | 16.81 | 55.6622516556 | 30.2 | 51.03 | 17.44 | 4862584 | 34.8012415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 47.12 | -0.61 | -1.28 | 47.2823 | 47.35 | 46.91 | 4402651 |
| 1736379600 | 47.73 | -0.12 | -0.25 | 47.8814 | 47.8814 | 47.08 | 2929486 |
| 1736293200 | 47.85 | -0.49 | -1.01 | 48.69 | 48.73 | 47.61 | 3593446 |
| 1736206800 | 48.34 | 0.84 | 1.77 | 47.745 | 48.46 | 47.58 | 3627293 |
| 1735947600 | 47.5 | 0.79 | 1.69 | 47.03 | 47.53 | 46.76 | 3149175 |
| 1735861200 | 46.71 | -0.81 | -1.70 | 47.61 | 47.65 | 46.37 | 4987713 |
| 1735688400 | 47.52 | 0.18 | 0.38 | 47.6 | 47.68 | 47.2 | 2298527 |
| 1735602000 | 47.34 | -0.44 | -0.92 | 47.06 | 47.58 | 46.57 | 1935622 |
| 1735342800 | 47.78 | -0.21 | -0.44 | 47.72 | 48.07 | 47.4515 | 2233058 |
| 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 | 2848532 |
| 1734738000 | 47.31 | 0.25 | 0.53 | 46.81 | 47.31 | 46.5364 | 10918240 |
| 1734651600 | 47.06 | 0.55 | 1.18 | 46.74 | 47.51 | 46.74 | 4449429 |
| 1734565200 | 46.51 | -1.25 | -2.62 | 47.9 | 48.19 | 46.38 | 4578605 |
| 1734478800 | 47.76 | -0.42 | -0.87 | 47.92 | 48.285 | 47.59 | 4112029 |
| 1734392400 | 48.18 | 0.03 | 0.06 | 48.38 | 49.05 | 48.165 | 4251174 |
| 1734133200 | 48.15 | -0.46 | -0.95 | 48.847 | 49.065 | 47.85 | 3937818 |
| 1734046800 | 48.61 | 0.98 | 2.06 | 47.815 | 49.025 | 47.73 | 4844258 |
| 1733960400 | 47.63 | -0.74 | -1.53 | 48.55 | 48.64 | 47.58 | 3748608 |
| 1733874000 | 48.37 | -0.14 | -0.29 | 48.59 | 48.98 | 48.2001 | 4902915 |
| 1733787600 | 48.51 | -1.05 | -2.12 | 49.53 | 49.565 | 48.29 | 4268247 |
| 1733528400 | 49.56 | -0.2 | -0.40 | 49.74 | 49.93 | 49.41 | 3220254 |
| 1733442000 | 49.76 | 0.61 | 1.24 | 49.2 | 50 | 49.13 | 4517133 |
| 1733355600 | 49.15 | -0.02 | -0.04 | 49.22 | 49.34 | 48.88 | 2520218 |
| 1733269200 | 49.17 | -0.07 | -0.14 | 49.15 | 49.29 | 48.94 | 2875320 |
| 1733182800 | 49.24 | 0.57 | 1.17 | 48.89 | 49.6 | 48.75 | 4702722 |
| 1732917840 | 48.67 | 0.45 | 0.93 | 48.24 | 48.98 | 48.23 | 2353334 |
| 1732750800 | 48.22 | 0.22 | 0.46 | 48.11 | 48.55 | 47.845 | 2306520 |
| 1732664400 | 48 | -0.26 | -0.54 | 48.2145 | 48.26 | 47.79 | 3888137 |
| 1732578000 | 48.26 | -0.26 | -0.54 | 48.985 | 49.26 | 48.26 | 8562159 |
| 1732318800 | 48.52 | 0.68 | 1.42 | 47.98 | 48.6 | 47.85 | 3195249 |
| 1732232400 | 47.84 | 0.49 | 1.03 | 47.36 | 48.05 | 47.175 | 4294267 |
| 1732146000 | 47.35 | 0.06 | 0.13 | 47.13 | 47.53 | 46.94 | 4377954 |
| 1732059600 | 47.29 | 0.85 | 1.83 | 46.1827 | 47.39 | 45.9802 | 4901310 |
| 1731973200 | 46.44 | -0.05 | -0.11 | 46.49 | 46.69 | 46.01 | 3544023 |
| 1731714000 | 46.49 | -0.56 | -1.19 | 46.77 | 46.99 | 46.36 | 3435115 |
| 1731627600 | 47.05 | -0.16 | -0.34 | 47.265 | 47.61 | 47.015 | 3441024 |
| 1731541200 | 47.21 | -1.11 | -2.30 | 48.425 | 48.5 | 47.14 | 5320543 |
| 1731454800 | 48.32 | -0.6 | -1.23 | 48.89 | 48.94 | 47.955 | 4333659 |
| 1731368400 | 48.92 | 0.2 | 0.41 | 48.96 | 49.4 | 48.85 | 2981327 |
| 1731109200 | 48.72 | 0.5 | 1.04 | 48.28 | 49.1488 | 48.1125 | 4787533 |
| 1731022800 | 48.22 | -0.02 | -0.04 | 48.3 | 48.56 | 48.15 | 2795663 |
| 1730936400 | 48.24 | 0.96 | 2.03 | 48.71 | 48.9 | 48.11 | 5067755 |
| 1730850000 | 47.28 | 0.26 | 0.55 | 47.03 | 47.3 | 46.62 | 4485440 |
| 1730763600 | 47.02 | -1.34 | -2.77 | 48.27 | 48.39 | 46.92 | 4307299 |
| 1730500800 | 48.36 | 0.77 | 1.62 | 47.75 | 48.41 | 47.41 | 5887296 |
| 1730414400 | 47.59 | -0.45 | -0.94 | 48.11 | 48.63 | 47.52 | 6766056 |
| 1730328000 | 48.04 | -0.99 | -2.02 | 48.85 | 49.36 | 47.93 | 7978490 |
| 1730241600 | 49.03 | 2.19 | 4.68 | 49.43 | 51.03 | 49.02 | 13392139 |
| 1730155200 | 46.84 | 0.59 | 1.28 | 46.67 | 47.24 | 46.46 | 6951934 |
| 1729896000 | 46.25 | -0.56 | -1.20 | 47.03 | 47.15 | 46.19 | 3955008 |
| 1729809600 | 46.81 | -0.08 | -0.17 | 47.04 | 47.16 | 46.76 | 2258427 |
| 1729723200 | 46.89 | -0.42 | -0.89 | 47.06 | 47.72 | 46.57 | 4830901 |
| 1729636800 | 47.31 | 0.28 | 0.60 | 46.47 | 47.45 | 46.3 | 4272281 |
| 1729550400 | 47.03 | 0.37 | 0.79 | 46.6 | 47.4 | 46.49 | 5224504 |
| 1729291200 | 46.66 | 0.14 | 0.30 | 46.46 | 46.71 | 46.19 | 2036505 |
| 1729204800 | 46.52 | 0.51 | 1.11 | 46.44 | 46.55 | 46.05 | 2979091 |
| 1729118400 | 46.01 | 0.25 | 0.55 | 45.76 | 46.49 | 45.68 | 2818079 |
| 1729032000 | 45.76 | -1.07 | -2.28 | 47.07 | 47.23 | 45.695 | 4078537 |
| 1728945600 | 46.83 | 0.37 | 0.80 | 46.49 | 47.05 | 46.15 | 3549418 |
| 1728686400 | 46.46 | 0.44 | 0.96 | 46.14 | 46.92 | 46.14 | 3088453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
