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 | 0.57 | 1.18799499792 | 47.98 | 49.26 | 47.79 | 4488016 | 48.24482561 | CS |
| 4 | 0.8 | 1.67539267016 | 47.75 | 49.4 | 45.9802 | 4311172 | 47.795772 | CS |
| 12 | 6.49 | 15.4303376129 | 42.06 | 51.03 | 40.335 | 4523223 | 46.17449987 | CS |
| 26 | 13.08 | 36.8762334367 | 35.47 | 51.03 | 35.401 | 6230309 | 42.65228049 | CS |
| 52 | 20.51 | 73.1455064194 | 28.04 | 51.03 | 28.02 | 5499263 | 38.12647848 | CS |
| 156 | 10.235 | 26.7127756753 | 38.315 | 51.03 | 25.26 | 4851405 | 35.61189146 | CS |
| 260 | 19.28 | 65.8694909464 | 29.27 | 51.03 | 17.44 | 4895483 | 34.44260559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728600000 | 46.02 | -0.71 | -1.52 | 46.79 | 46.83 | 45.875 | 4083252 |
| 1728513600 | 46.73 | 2.14 | 4.80 | 44.6 | 47.45 | 44.575 | 14296121 |
| 1728427200 | 44.59 | 0.48 | 1.09 | 44.42 | 44.785 | 44.05 | 2951036 |
| 1728340800 | 44.11 | -0.77 | -1.72 | 44.58 | 44.7 | 44.05 | 3160976 |
| 1728081600 | 44.88 | 0.29 | 0.65 | 44.83 | 44.9 | 44.425 | 2314026 |
| 1727995200 | 44.59 | -0.32 | -0.71 | 44.81 | 45.11 | 44.415 | 2417588 |
| 1727908800 | 44.91 | 0.37 | 0.83 | 44.495 | 45.1718 | 44.43 | 2446838 |
| 1727822400 | 44.54 | -0.61 | -1.35 | 45.09 | 45.13 | 44.29 | 3599848 |
| 1727735520 | 45.15 | 0.28 | 0.62 | 44.9 | 45.16 | 44.59 | 3713619 |
| 1727476800 | 44.87 | -0.41 | -0.91 | 45.48 | 45.48 | 44.65 | 3939354 |
| 1727390400 | 45.28 | 0.61 | 1.37 | 45.03 | 45.33 | 45.01 | 3767375 |
| 1727304000 | 44.67 | -0.62 | -1.37 | 45.44 | 45.44 | 44.54 | 4261972 |
| 1727217600 | 45.29 | 0.64 | 1.43 | 44.76 | 45.6 | 44.61 | 4178914 |
| 1727131200 | 44.65 | 0.15 | 0.34 | 44.66 | 44.85 | 44.47 | 4122268 |
| 1726872000 | 44.5 | 0.07 | 0.16 | 44.4 | 44.52 | 44.01 | 10032074 |
| 1726785600 | 44.43 | 1.01 | 2.33 | 44.91 | 45.25 | 43.76 | 7448534 |
| 1726699200 | 43.42 | 0.12 | 0.28 | 43.23 | 43.86 | 43.18 | 3788486 |
| 1726612800 | 43.3 | 0.39 | 0.91 | 43.19 | 43.6 | 43.12 | 4267210 |
| 1726526400 | 42.91 | 0.41 | 0.96 | 42.48 | 42.97 | 42.27 | 3674551 |
| 1726267200 | 42.5 | 0.64 | 1.53 | 42.07 | 42.61 | 42.053 | 3300037 |
| 1726180800 | 41.86 | 0.01 | 0.02 | 41.77 | 41.89 | 41.1901 | 2332863 |
| 1726094400 | 41.85 | 0.69 | 1.68 | 41.14 | 41.89 | 40.75 | 5661812 |
| 1726008000 | 41.16 | 0.19 | 0.46 | 40.9618 | 41.3 | 40.735 | 3598058 |
| 1725921600 | 40.97 | 0.33 | 0.81 | 40.7 | 41.22 | 40.61 | 2932156 |
| 1725662400 | 40.64 | -0.73 | -1.76 | 42.06 | 42.15 | 40.335 | 4489071 |
| 1725576000 | 41.37 | 0.13 | 0.32 | 41.07 | 41.675 | 41.07 | 3978188 |
| 1725489600 | 41.24 | 0.57 | 1.40 | 40.54 | 41.315 | 40.54 | 3493490 |
| 1725403200 | 40.67 | -1.18 | -2.82 | 41.46 | 41.53 | 40.56 | 4819170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
