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 | 3.3199 | 5.90939836241 | 56.18 | 59.77 | 54.46 | 1314221 | 57.36166625 | CS |
| 4 | 5.4899 | 10.1645991483 | 54.01 | 59.77 | 49.01 | 1314903 | 54.52074643 | CS |
| 12 | 0.6099 | 1.03565970453 | 58.89 | 61.75 | 47.6606 | 2119057 | 54.53619673 | CS |
| 26 | 30.7199 | 106.740444753 | 28.78 | 61.75 | 25.0038 | 1864621 | 46.17244616 | CS |
| 52 | 32.2099 | 118.028215464 | 27.29 | 61.75 | 22.96 | 1728532 | 37.48635476 | CS |
| 156 | 18.3499 | 44.592709599 | 41.15 | 64.95 | 19.71 | 1935134 | 34.78667591 | CS |
| 260 | 18.3299 | 44.5224678164 | 41.17 | 107.79 | 19.71 | 2000461 | 41.24184845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 59.1 | 0.13 | 0.22 | 59.05 | 59.98 | 58.9394 | 2132903 |
| 1738280400 | 58.97 | 1.3 | 2.25 | 58.01 | 59.77 | 58 | 1715623 |
| 1738194000 | 57.67 | 0.54 | 0.95 | 57.25 | 58.2695 | 56.85 | 1507344 |
| 1738107600 | 57.13 | 1.78 | 3.22 | 56.07 | 57.47 | 55.26 | 1310428 |
| 1738021200 | 55.35 | -1.21 | -2.14 | 54.78 | 57.08 | 54.46 | 1060690 |
| 1737762000 | 56.56 | 0.53 | 0.95 | 56.18 | 57.38 | 56.15 | 978463 |
| 1737675600 | 56.03 | 0 | 0.00 | 56.03 | 56.03 | 56.03 | 0 |
| 1737589200 | 56.03 | 0.51 | 0.92 | 56 | 56.48 | 55.31 | 696616 |
| 1737502800 | 55.52 | 1.8 | 3.35 | 54.5 | 55.71 | 53.5 | 1037373 |
| 1737157200 | 53.72 | 0.51 | 0.96 | 53.22 | 54.43 | 52.95 | 789230 |
| 1737070800 | 53.21 | 0.24 | 0.45 | 53.03 | 53.41 | 52.23 | 672854 |
| 1736984400 | 52.97 | 2.2 | 4.33 | 52.07 | 53.07 | 51.5801 | 1437058 |
| 1736898000 | 50.77 | 1.06 | 2.13 | 50.96 | 51.6 | 50.2 | 1239841 |
| 1736811600 | 49.71 | -2.39 | -4.59 | 51.39 | 51.5149 | 49.01 | 2401420 |
| 1736552400 | 52.1 | -2.9 | -5.27 | 53.83 | 54.06 | 51.325 | 2117723 |
| 1736379600 | 55 | -0.48 | -0.87 | 55.245 | 55.4 | 54.4 | 1308436 |
| 1736293200 | 55.48 | -0.09 | -0.16 | 55.915 | 57.145 | 55.05 | 1569327 |
| 1736206800 | 55.57 | 0.35 | 0.63 | 55.795 | 56.42 | 54.61 | 1375151 |
| 1735947600 | 55.22 | 1.66 | 3.10 | 54.09 | 55.29 | 53.21 | 982810 |
| 1735861200 | 53.56 | 0.17 | 0.32 | 53.36 | 54 | 52.6 | 1503798 |
| 1735688400 | 53.39 | -0.07 | -0.13 | 53.79 | 54.2 | 53.09 | 1447139 |
| 1735602000 | 53.46 | -4.32 | -7.48 | 56.86 | 56.885 | 53.355 | 2834091 |
| 1735342800 | 57.78 | -0.64 | -1.10 | 58.0001 | 58.35 | 56.63 | 1580259 |
| 1735256400 | 58.42 | 0.15 | 0.26 | 58 | 58.85 | 57.83 | 1534010 |
| 1735077840 | 58.27 | 0.09 | 0.15 | 58.18 | 58.93 | 57.5128 | 983103 |
| 1734997200 | 58.18 | 0.35 | 0.61 | 58.38 | 59.01 | 56.25 | 2892212 |
| 1734738000 | 57.83 | 2.65 | 4.80 | 55.25 | 58.08 | 53.8109 | 7843451 |
| 1734651600 | 55.18 | 2.99 | 5.73 | 52.88 | 56 | 52.52 | 3108297 |
| 1734565200 | 52.19 | -0.51 | -0.97 | 53.36 | 54.63 | 51.84 | 2259739 |
| 1734478800 | 52.7 | -0.58 | -1.09 | 53.24 | 53.7287 | 52.49 | 1505202 |
| 1734392400 | 53.28 | 1.14 | 2.19 | 52.96 | 53.88 | 52.43 | 1386564 |
| 1734133200 | 52.14 | -0.56 | -1.06 | 52.87 | 53 | 50.96 | 1453398 |
| 1734046800 | 52.7 | 0.16 | 0.30 | 52.585 | 53.6482 | 51.872 | 1403683 |
| 1733960400 | 52.54 | -0.36 | -0.68 | 53.535 | 53.87 | 52.48 | 1160335 |
| 1733874000 | 52.9 | -0.93 | -1.73 | 54.0785 | 54.73 | 52.01 | 1966387 |
| 1733787600 | 53.83 | -1.7 | -3.06 | 56.04 | 56.21 | 53.02 | 1661845 |
| 1733528400 | 55.53 | 0.21 | 0.38 | 56.2 | 56.673 | 55.5 | 1606139 |
| 1733442000 | 55.32 | 1.12 | 2.07 | 53.9657 | 55.6751 | 53.899 | 1456193 |
| 1733355600 | 54.2 | 0 | 0.00 | 54.4 | 54.5653 | 52.7 | 1560956 |
| 1733269200 | 54.2 | 0.79 | 1.48 | 53.03 | 54.79 | 53.03 | 1250307 |
| 1733182800 | 53.41 | 0.41 | 0.77 | 53.345 | 53.81 | 52.82 | 1313826 |
| 1732917840 | 53 | -0.39 | -0.73 | 53.52 | 54.28 | 52.9 | 846263 |
| 1732750800 | 53.39 | -0.15 | -0.28 | 54.03 | 54.39 | 52.45 | 2008460 |
| 1732664400 | 53.54 | 4.79 | 9.83 | 48.5921 | 53.59 | 48.41 | 3543327 |
| 1732578000 | 48.75 | 0.55 | 1.14 | 49.495 | 49.72 | 48.73 | 2665449 |
| 1732318800 | 48.2 | 0.2 | 0.42 | 48.535 | 48.535 | 47.72 | 2098838 |
| 1732232400 | 48 | -1.9 | -3.81 | 49.49 | 50.135 | 47.6606 | 2706816 |
| 1732146000 | 49.9 | -1.63 | -3.16 | 51.37 | 51.45 | 49.66 | 2273076 |
| 1732059600 | 51.53 | -0.68 | -1.30 | 51.93 | 52.54 | 51.505 | 2240751 |
| 1731973200 | 52.21 | 2.81 | 5.69 | 49.51 | 52.35 | 49.48 | 1788164 |
| 1731714000 | 49.4 | -2.64 | -5.07 | 50.69 | 50.81 | 48.16 | 3067909 |
| 1731627600 | 52.04 | -0.82 | -1.55 | 53.5229 | 53.705 | 51.63 | 2167912 |
| 1731541200 | 52.86 | -5.19 | -8.94 | 56.28 | 56.64 | 52.56 | 4249115 |
| 1731454800 | 58.05 | -3.2 | -5.22 | 57.29 | 60.3116 | 57.03 | 3163516 |
| 1731368400 | 61.25 | 3 | 5.15 | 59.37 | 61.75 | 58.8 | 5288968 |
| 1731109200 | 58.25 | 14.83 | 34.15 | 58.89 | 60.9 | 55.25 | 8520398 |
| 1731022800 | 43.42 | 1.07 | 2.53 | 42.78 | 43.74 | 42.36 | 2825927 |
| 1730936400 | 42.35 | 0.41 | 0.98 | 43.04 | 43.168 | 41.82 | 1220439 |
| 1730850000 | 41.94 | 0.12 | 0.29 | 41.71 | 42.12 | 41.34 | 851568 |
| 1730763600 | 41.82 | -0.53 | -1.25 | 42.29 | 42.84 | 41.7 | 1155517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
