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 | 3.1 | 6.60980810235 | 46.9 | 50.21 | 46.18 | 7874089 | 47.94508 | CS |
| 4 | -1.13 | -2.21005280657 | 51.13 | 51.98 | 44.1 | 6702671 | 47.52655204 | CS |
| 12 | 2.84 | 6.02205258694 | 47.16 | 55.33 | 44.1 | 5857365 | 49.41044569 | CS |
| 26 | 5.24 | 11.7068811439 | 44.76 | 55.33 | 44.02 | 5045788 | 48.41095148 | CS |
| 52 | 17.46 | 53.6570374923 | 32.54 | 55.33 | 30.72 | 5709312 | 43.12849281 | CS |
| 156 | 12.24 | 32.4152542373 | 37.76 | 55.33 | 25.26 | 4900420 | 36.78191335 | CS |
| 260 | 31.43 | 169.251480883 | 18.57 | 55.33 | 17.82 | 4828404 | 36.05919043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 49.89 | 1.36 | 2.80 | 49.51 | 50.06 | 49.3 | 5164320 |
| 1742596800 | 48.53 | -0.14 | -0.29 | 48.26 | 48.63 | 47.55 | 4756294 |
| 1742510400 | 48.67 | -0.09 | -0.18 | 48.1 | 49.32 | 47.92 | 7407820 |
| 1742424000 | 48.76 | 1.49 | 3.15 | 47.96 | 49.415 | 47.57 | 8839426 |
| 1742337600 | 47.27 | 0.41 | 0.87 | 47.16 | 48.29 | 46.49 | 11156119 |
| 1742251200 | 46.86 | 0.11 | 0.24 | 46.9 | 47.29 | 46.18 | 7210787 |
| 1741992000 | 46.75 | 1.15 | 2.52 | 46.19 | 47.08 | 45.76 | 7615093 |
| 1741905600 | 45.6 | 0.2 | 0.44 | 45.54 | 45.97 | 45.01 | 5620643 |
| 1741819200 | 45.4 | 0.49 | 1.09 | 45.9 | 46.25 | 44.875 | 6324197 |
| 1741732800 | 44.91 | -0.1 | -0.22 | 44.81 | 45.71 | 44.33 | 6771720 |
| 1741646400 | 45.01 | -0.92 | -2.00 | 44.67 | 45.4 | 44.27 | 5406503 |
| 1741390800 | 45.93 | 0.42 | 0.92 | 45.4 | 45.945 | 44.1 | 6407811 |
| 1741304400 | 45.51 | -1.53 | -3.25 | 46.24 | 46.99 | 45.405 | 5394190 |
| 1741218000 | 47.04 | 0.55 | 1.18 | 46.87 | 47.36 | 46.385 | 5721763 |
| 1741131600 | 46.49 | -1.76 | -3.65 | 47.25 | 47.43 | 45.69 | 9970598 |
| 1741045200 | 48.25 | -1.9 | -3.79 | 50.47 | 50.6 | 47.945 | 4810843 |
| 1740786000 | 50.15 | 1.15 | 2.35 | 48.73 | 50.26 | 48.32 | 8559013 |
| 1740699600 | 49 | -1.01 | -2.02 | 50.15 | 50.58 | 48.91 | 4377962 |
| 1740613200 | 50.01 | 0.34 | 0.68 | 50.34 | 50.87 | 49.77 | 4849771 |
| 1740526800 | 49.67 | -1.11 | -2.19 | 50.73 | 50.77 | 49.15 | 6289258 |
| 1740440400 | 50.78 | -0.71 | -1.38 | 51.13 | 51.98 | 50.505 | 6563609 |
| 1740181200 | 51.49 | -0.38 | -0.73 | 52 | 52.38 | 51.12 | 4700352 |
| 1740094800 | 51.87 | -0.8 | -1.52 | 52.45 | 52.48 | 51.08 | 4069441 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
