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 | -0.54 | -0.995024875622 | 54.27 | 55.47 | 52.18 | 135862 | 53.49144057 | CS |
| 4 | 3.4 | 6.75541426585 | 50.33 | 55.47 | 48.58 | 126973 | 51.83234499 | CS |
| 12 | 7.98 | 17.4426229508 | 45.75 | 55.47 | 44.97 | 147885 | 51.63012837 | CS |
| 26 | 11.15 | 26.1860028182 | 42.58 | 55.47 | 40.92 | 142845 | 47.94744763 | CS |
| 52 | 11.58 | 27.4733096085 | 42.15 | 55.47 | 35.5016 | 160353 | 44.43402234 | CS |
| 156 | 19.46 | 56.7843594981 | 34.27 | 55.47 | 28.715 | 156193 | 41.17921396 | CS |
| 260 | 24.84 | 85.9813084112 | 28.89 | 55.47 | 17.9228 | 154807 | 35.97112711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 53.73 | -0.45 | -0.83 | 53.88 | 54.89 | 53.45 | 166279 |
| 1721688000 | 54.18 | 1.58 | 3.00 | 53.09 | 54.24 | 52.26 | 112495 |
| 1721428800 | 52.6 | -0.8 | -1.50 | 53.52 | 53.52 | 52.18 | 144333 |
| 1721342400 | 53.4 | -0.26 | -0.48 | 53.49 | 54.065 | 52.73 | 121722 |
| 1721256000 | 53.66 | -1.28 | -2.33 | 54.27 | 55.47 | 53.55 | 134479 |
| 1721169600 | 54.94 | 2.22 | 4.21 | 53.35 | 55.155 | 52.8 | 202920 |
| 1721083200 | 52.72 | 0.92 | 1.78 | 52.47 | 53.43 | 50.99 | 189088 |
| 1720824000 | 51.8 | -0.1 | -0.19 | 52.56 | 53.175 | 51.79 | 191070 |
| 1720737600 | 51.9 | 2.25 | 4.53 | 51.15 | 52.06 | 50.7 | 162533 |
| 1720651200 | 49.65 | 1.02 | 2.10 | 49.1 | 49.85 | 48.73 | 107558 |
| 1720564800 | 48.63 | -0.87 | -1.76 | 49.5 | 49.63 | 48.58 | 88043 |
| 1720478400 | 49.5 | 0.19 | 0.39 | 49.77 | 50.36 | 49.37 | 87545 |
| 1720219200 | 49.31 | -0.56 | -1.12 | 49.56 | 49.76 | 49.26 | 86459 |
| 1720040640 | 49.87 | 0.58 | 1.18 | 49.65 | 50.01 | 49.05 | 53941 |
| 1719960000 | 49.29 | 0.24 | 0.49 | 49.14 | 49.555 | 49.14 | 70445 |
| 1719873600 | 49.05 | -1.29 | -2.56 | 50.7 | 51.16 | 48.99 | 100801 |
| 1719614400 | 50.34 | 0 | 0.00 | 50.34 | 50.34 | 50.34 | 0 |
| 1719528000 | 50.34 | 0.17 | 0.34 | 50.44 | 50.635 | 50.02 | 93607 |
| 1719441600 | 50.17 | -0.5 | -0.99 | 50.33 | 51 | 50.15 | 172204 |
| 1719355200 | 50.67 | -0.05 | -0.10 | 50.51 | 51.04 | 50.05 | 106856 |
| 1719268800 | 50.72 | -0.07 | -0.14 | 50.86 | 51.25 | 50.56 | 142036 |
| 1719009600 | 50.79 | -0.19 | -0.37 | 50.84 | 51.14 | 50.295 | 562840 |
| 1718923200 | 50.98 | 0.02 | 0.04 | 50.9 | 51.55 | 50.395 | 130361 |
| 1718750400 | 50.96 | 0.09 | 0.18 | 50.89 | 51.36 | 50.615 | 110988 |
| 1718664000 | 50.87 | 0.44 | 0.87 | 50.11 | 51 | 49.83 | 116186 |
| 1718404800 | 50.43 | -1.23 | -2.38 | 50.91 | 51.2 | 50.03 | 121660 |
| 1718318400 | 51.66 | -0.58 | -1.11 | 51.97 | 51.97 | 51.22 | 137732 |
| 1718232000 | 52.24 | 0.64 | 1.24 | 52.9 | 53.51 | 52.0489 | 173328 |
| 1718145600 | 51.6 | -0.49 | -0.94 | 51.89 | 51.89 | 51.19 | 119017 |
| 1718059200 | 52.09 | -0.55 | -1.04 | 52.08 | 52.1 | 51.41 | 124853 |
| 1717800000 | 52.64 | -0.18 | -0.34 | 52.58 | 53.17 | 52.33 | 106107 |
| 1717713600 | 52.82 | -1.9 | -3.47 | 54.35 | 54.35 | 52.54 | 136800 |
| 1717627200 | 54.72 | 1.73 | 3.26 | 53.05 | 54.73 | 53.02 | 127068 |
| 1717540800 | 52.99 | -0.68 | -1.27 | 53.56 | 53.94 | 52.97 | 139458 |
| 1717454400 | 53.67 | 0.72 | 1.36 | 53.48 | 53.77 | 52.8 | 178772 |
| 1717195200 | 52.95 | -0.52 | -0.97 | 53.57 | 54.07 | 52.7 | 166171 |
| 1717108800 | 53.47 | 0.77 | 1.46 | 53.07 | 53.765 | 52.61 | 76244 |
| 1717022400 | 52.7 | -0.92 | -1.72 | 52.76 | 53.63 | 52.67 | 121709 |
| 1716936000 | 53.62 | 0.76 | 1.44 | 53.17 | 54.37 | 52.96 | 166820 |
| 1716590400 | 52.86 | 0.56 | 1.07 | 52.39 | 53 | 52.33 | 101363 |
| 1716504000 | 52.3 | -0.86 | -1.62 | 53.35 | 53.46 | 51.78 | 132350 |
| 1716417600 | 53.16 | -0.97 | -1.79 | 54.13 | 54.325 | 52.905 | 177599 |
| 1716331200 | 54.13 | 0.48 | 0.89 | 53.5 | 54.24 | 53.15 | 142731 |
| 1716244800 | 53.65 | 1.1 | 2.09 | 52.5 | 53.859 | 52.43 | 280362 |
| 1715985600 | 52.55 | 0.77 | 1.49 | 51.9 | 52.58 | 51.62 | 175605 |
| 1715899200 | 51.78 | -0.21 | -0.40 | 51.9 | 51.9 | 51.34 | 90126 |
| 1715812800 | 51.99 | 0.89 | 1.74 | 51.51 | 52.35 | 51.223 | 110665 |
| 1715726400 | 51.1 | -0.3 | -0.58 | 52.28 | 52.33 | 51.05 | 89413 |
| 1715640000 | 51.4 | -0.19 | -0.37 | 51.93 | 51.93 | 50.93 | 90362 |
| 1715380800 | 51.59 | 0.01 | 0.02 | 51.63 | 51.87 | 51.13 | 116454 |
| 1715294400 | 51.58 | 0.71 | 1.40 | 50.63 | 51.71 | 50.577 | 147992 |
| 1715208000 | 50.87 | 0.55 | 1.09 | 49.9 | 50.9 | 49.7401 | 129395 |
| 1715121600 | 50.32 | 0.57 | 1.15 | 49.78 | 50.77 | 49.6229 | 201191 |
| 1715035200 | 49.75 | 0.16 | 0.32 | 49.9 | 50.45 | 49.63 | 182329 |
| 1714776000 | 49.59 | 1.08 | 2.23 | 49.13 | 49.67 | 49.04 | 246269 |
| 1714689600 | 48.51 | 1.09 | 2.30 | 47.9 | 49.02 | 47.4 | 251450 |
| 1714603200 | 47.42 | 1.67 | 3.65 | 45.75 | 47.96 | 44.97 | 265377 |
| 1714516800 | 45.75 | -1.25 | -2.66 | 46.78 | 47.065 | 45.74 | 248489 |
| 1714430400 | 47 | 0.84 | 1.82 | 46.44 | 47.02 | 46.32 | 136082 |
| 1714171200 | 46.16 | 0.48 | 1.05 | 45.66 | 46.32 | 45.65 | 135989 |
| 1714084800 | 45.68 | 0.04 | 0.09 | 45.34 | 45.73 | 45.19 | 126820 |
| 1713998400 | 45.64 | 0.15 | 0.33 | 45.28 | 45.85 | 45.12 | 93697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
