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 | -2.21 | -4.3324838267 | 51.01 | 52.28 | 48.74 | 150001 | 50.88668554 | CS |
| 4 | -6.52 | -11.7859725235 | 55.32 | 56.06 | 48.74 | 166553 | 52.01491238 | CS |
| 12 | -1.18 | -2.36094437775 | 49.98 | 58.875 | 47.53 | 157168 | 53.16319246 | CS |
| 26 | 9.6 | 24.4897959184 | 39.2 | 58.875 | 38.9 | 160220 | 49.04030664 | CS |
| 52 | 10.26 | 26.6216917488 | 38.54 | 58.875 | 33.35 | 147677 | 43.56408624 | CS |
| 156 | 2.26 | 4.85603781693 | 46.54 | 58.875 | 24.34 | 151766 | 38.53815863 | CS |
| 260 | 9.88 | 25.3854059609 | 38.92 | 58.875 | 14.38 | 158133 | 36.5491831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 48.8 | -1.47 | -2.92 | 48.95 | 49.81 | 47.97 | 179712 |
| 1736379600 | 50.27 | -0.21 | -0.42 | 50.47 | 50.545 | 49.91 | 158444 |
| 1736293200 | 50.48 | -0.76 | -1.48 | 51.73 | 51.76 | 49.8 | 119888 |
| 1736206800 | 51.24 | -0.2 | -0.39 | 51.4 | 52.28 | 50.915 | 169373 |
| 1735947600 | 51.44 | 0.9 | 1.78 | 50.95 | 51.56 | 49.85 | 155878 |
| 1735861200 | 50.54 | -0.97 | -1.88 | 52.15 | 52.3 | 50.341 | 141522 |
| 1735688400 | 51.51 | -0.09 | -0.17 | 52.07 | 52.145 | 51.32 | 83689 |
| 1735602000 | 51.6 | -0.09 | -0.17 | 51.41 | 52.0599 | 51.06 | 79521 |
| 1735342800 | 51.69 | -0.86 | -1.64 | 52.02 | 52.73 | 51.11 | 107136 |
| 1735256400 | 52.55 | 0.2 | 0.38 | 52.04 | 52.6 | 51.73 | 68365 |
| 1735077840 | 52.35 | 0.53 | 1.02 | 52.22 | 52.455 | 51.45 | 59777 |
| 1734997200 | 51.82 | 0.34 | 0.66 | 51.16 | 51.94 | 51.1 | 108498 |
| 1734738000 | 51.48 | 0.44 | 0.86 | 50.55 | 52.53 | 50.3 | 751654 |
| 1734651600 | 51.04 | -0.49 | -0.95 | 52.9 | 53.01 | 50.83 | 170807 |
| 1734565200 | 51.53 | -3.21 | -5.86 | 55.35 | 55.52 | 51.19 | 196041 |
| 1734478800 | 54.74 | -1.27 | -2.27 | 55.61 | 56.06 | 54.46 | 230607 |
| 1734392400 | 56.01 | 0.9 | 1.63 | 55.05 | 56.055 | 54.65 | 99664 |
| 1734133200 | 55.11 | -0.38 | -0.68 | 55.39 | 56.07 | 54.605 | 187376 |
| 1734046800 | 55.49 | -0.62 | -1.10 | 55.74 | 56.19 | 55.39 | 80883 |
| 1733960400 | 56.11 | 0.43 | 0.77 | 56.36 | 57.1399 | 56.08 | 120401 |
| 1733874000 | 55.68 | 0.16 | 0.29 | 55.45 | 56.585 | 54.76 | 153624 |
| 1733787600 | 55.52 | -0.99 | -1.75 | 56.52 | 56.66 | 55.52 | 158031 |
| 1733528400 | 56.51 | -0.17 | -0.30 | 57.5 | 57.5 | 55.9 | 98556 |
| 1733442000 | 56.68 | 0.05 | 0.09 | 56.66 | 57.345 | 56.64 | 114327 |
| 1733355600 | 56.63 | 0.28 | 0.50 | 56.28 | 56.785 | 55.47 | 95895 |
| 1733269200 | 56.35 | -0.15 | -0.27 | 56.64 | 56.64 | 55.915 | 133429 |
| 1733182800 | 56.5 | 0.05 | 0.09 | 56.52 | 57.09 | 55.79 | 150068 |
| 1732917840 | 56.45 | 0.14 | 0.25 | 56.94 | 57.285 | 55.715 | 89041 |
| 1732750800 | 56.31 | -0.49 | -0.86 | 57.16 | 57.68 | 56.3 | 91817 |
| 1732664400 | 56.8 | -0.45 | -0.79 | 56.87 | 57.29 | 56.48 | 105871 |
| 1732578000 | 57.25 | 0.66 | 1.17 | 57.49 | 58.8 | 57.25 | 169220 |
| 1732318800 | 56.59 | 1.47 | 2.67 | 55.6 | 56.74 | 55.32 | 167427 |
| 1732232400 | 55.12 | 0.78 | 1.44 | 54.87 | 55.91 | 54.82 | 116401 |
| 1732146000 | 54.34 | -0.29 | -0.53 | 54.57 | 54.82 | 53.73 | 98422 |
| 1732059600 | 54.63 | -0.15 | -0.27 | 54.01 | 54.85 | 53.75 | 92172 |
| 1731973200 | 54.78 | -1.05 | -1.88 | 55.19 | 56.11 | 54.51 | 161501 |
| 1731714000 | 55.83 | -0.38 | -0.68 | 56.57 | 56.87 | 55.17 | 109624 |
| 1731627600 | 56.21 | -0.3 | -0.53 | 56.45 | 56.91 | 55.77 | 121707 |
| 1731541200 | 56.51 | -0.59 | -1.03 | 57.95 | 58.875 | 56.45 | 149539 |
| 1731454800 | 57.1 | -0.63 | -1.09 | 57.69 | 58.45 | 56.97 | 155691 |
| 1731368400 | 57.73 | 1.96 | 3.51 | 57.01 | 58.46 | 55.92 | 146894 |
| 1731109200 | 55.77 | 1.45 | 2.67 | 54.72 | 56.15 | 54.08 | 235559 |
| 1731022800 | 54.32 | -2.03 | -3.60 | 55.81 | 55.81 | 53.74 | 354425 |
| 1730936400 | 56.35 | 7.57 | 15.52 | 53.28 | 56.7 | 53.28 | 570571 |
| 1730850000 | 48.78 | 0.75 | 1.56 | 47.95 | 48.935 | 47.53 | 125393 |
| 1730763600 | 48.03 | -0.88 | -1.80 | 48.42 | 48.535 | 47.73 | 198943 |
| 1730500800 | 48.91 | -0.29 | -0.59 | 49.51 | 49.76 | 48.69 | 107481 |
| 1730414400 | 49.2 | -1.18 | -2.34 | 50.55 | 50.61 | 49.18 | 156261 |
| 1730328000 | 50.38 | 0.44 | 0.88 | 49.73 | 51.625 | 49.5785 | 137335 |
| 1730241600 | 49.94 | -0.21 | -0.42 | 49.59 | 50.14 | 49.22 | 250434 |
| 1730155200 | 50.15 | 2.36 | 4.94 | 48.3 | 50.375 | 48.3 | 173578 |
| 1729896000 | 47.79 | -0.86 | -1.77 | 49.01 | 49.01 | 47.66 | 160306 |
| 1729809600 | 48.65 | 0.05 | 0.10 | 48.54 | 48.77 | 47.76 | 132796 |
| 1729723200 | 48.6 | 0.24 | 0.50 | 48.39 | 49.0799 | 47.89 | 158136 |
| 1729636800 | 48.36 | 0.44 | 0.92 | 47.85 | 48.6858 | 47.85 | 88278 |
| 1729550400 | 47.92 | -1.26 | -2.56 | 49.62 | 49.62 | 47.61 | 127401 |
| 1729291200 | 49.18 | -0.8 | -1.60 | 49.98 | 49.99 | 49 | 152861 |
| 1729204800 | 49.98 | -0.63 | -1.24 | 50.42 | 50.77 | 49.39 | 170314 |
| 1729118400 | 50.61 | 2.7 | 5.64 | 48.66 | 51.4 | 48.385 | 200724 |
| 1729032000 | 47.91 | 0.18 | 0.38 | 47.54 | 49.26 | 45.8161 | 195428 |
| 1728945600 | 47.73 | 0.2 | 0.42 | 47.47 | 48.35 | 47.11 | 125665 |
| 1728686400 | 47.53 | 1.82 | 3.98 | 46.02 | 47.6 | 46.02 | 87964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
