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 | -3.31 | -5.7605290637 | 57.46 | 58.32 | 53.755 | 13994490 | 55.09695982 | CS |
| 4 | 2.41 | 4.65790490916 | 51.74 | 61.24 | 51.51 | 13608539 | 56.39521347 | CS |
| 12 | 7.96 | 17.2331673522 | 46.19 | 61.24 | 43.8 | 13303765 | 51.01736787 | CS |
| 26 | 9.19 | 20.4403914591 | 44.96 | 61.24 | 38.96 | 13819097 | 48.40976249 | CS |
| 52 | 21.48 | 65.7483930211 | 32.67 | 61.24 | 32.6 | 15305297 | 43.56628832 | CS |
| 156 | -7.085 | -11.5701804524 | 61.235 | 67.21 | 26.3 | 15679884 | 40.42466963 | CS |
| 260 | 18.68 | 52.6642232873 | 35.47 | 67.21 | 14.325 | 16186594 | 41.63366864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 55.04 | -0.55 | -0.99 | 55.5 | 55.62 | 54.69 | 10504612 |
| 1732917840 | 55.59 | 0.09 | 0.16 | 56.605 | 56.99 | 55.59 | 7786660 |
| 1732750800 | 55.5 | 0.71 | 1.30 | 55.01 | 56.07 | 55.01 | 11250031 |
| 1732664400 | 54.79 | -5.41 | -8.99 | 57.68 | 58.32 | 54.73 | 25914577 |
| 1732578000 | 60.2 | 1.67 | 2.85 | 59.03 | 61.24 | 59.03 | 25059658 |
| 1732318800 | 58.53 | 2.85 | 5.12 | 56.3833 | 58.895 | 56.06 | 14390178 |
| 1732232400 | 55.68 | 0.81 | 1.48 | 55 | 55.81 | 54.73 | 11159813 |
| 1732146000 | 54.87 | -0.24 | -0.44 | 55.4295 | 55.4295 | 54.575 | 12003774 |
| 1732059600 | 55.11 | -1.14 | -2.03 | 55.355 | 56.78 | 54.77 | 14203571 |
| 1731973200 | 56.25 | -0.79 | -1.38 | 57.49 | 57.52 | 55.84 | 12140373 |
| 1731714000 | 57.04 | -0.58 | -1.01 | 57.21 | 57.825 | 56.94 | 12205308 |
| 1731627600 | 57.62 | -0.09 | -0.16 | 57.71 | 59.39 | 57.17 | 17526126 |
| 1731541200 | 57.71 | 0.3 | 0.52 | 57.82 | 58.42 | 57.57 | 9910316 |
| 1731454800 | 57.41 | -0.25 | -0.43 | 57.5 | 58.29 | 57.015 | 10186599 |
| 1731368400 | 57.66 | 2.08 | 3.74 | 56.17 | 58.22 | 55.96 | 11223041 |
| 1731109200 | 55.58 | 0.19 | 0.34 | 55.03 | 56.075 | 54.845 | 10072740 |
| 1731022800 | 55.39 | 0.34 | 0.62 | 55.07 | 55.93 | 54.2 | 10763390 |
| 1730936400 | 55.05 | 1.35 | 2.51 | 54.84 | 55.38 | 53.14 | 18330488 |
| 1730850000 | 53.7 | 1.9 | 3.67 | 51.74 | 53.74 | 51.74 | 11380981 |
| 1730763600 | 51.8 | 0.84 | 1.65 | 51.09 | 52.7712 | 50.99 | 9714264 |
| 1730500800 | 50.96 | 0.2 | 0.39 | 51.15 | 51.78 | 50.79 | 10250893 |
| 1730414400 | 50.76 | -1.21 | -2.33 | 52.04 | 52.12 | 50.735 | 9250519 |
| 1730328000 | 51.97 | 0.43 | 0.83 | 51.61 | 52.73 | 51.52 | 8038665 |
| 1730241600 | 51.54 | -1.19 | -2.26 | 52.11 | 52.125 | 50.97 | 13650495 |
| 1730155200 | 52.73 | 0.66 | 1.27 | 52.38 | 52.855 | 52.19 | 11073905 |
| 1729896000 | 52.07 | -0.65 | -1.23 | 53.2 | 53.41 | 51.91 | 8583688 |
| 1729809600 | 52.72 | -0.2 | -0.38 | 53.65 | 54.266061 | 52.48 | 11565423 |
| 1729723200 | 52.92 | -0.81 | -1.51 | 54.07 | 54.1 | 52.515 | 15757744 |
| 1729636800 | 53.73 | 4.8 | 9.81 | 50.3 | 54.175 | 50.3 | 41547291 |
| 1729550400 | 48.93 | -0.25 | -0.51 | 49.26 | 49.6 | 48.63 | 11447302 |
| 1729291200 | 49.18 | -0.2 | -0.41 | 49.6 | 49.75 | 49.095 | 9485053 |
| 1729204800 | 49.38 | 0.37 | 0.75 | 49 | 49.485 | 48.64 | 8333138 |
| 1729118400 | 49.01 | 1.16 | 2.42 | 48.49 | 49.265 | 48.36 | 10151159 |
| 1729032000 | 47.85 | -0.78 | -1.60 | 48.22 | 48.905 | 47.81 | 12531611 |
| 1728945600 | 48.63 | 0.76 | 1.59 | 47.75 | 48.765 | 47.63 | 6774065 |
| 1728686400 | 47.87 | 0.18 | 0.38 | 47.37 | 48.248 | 47.37 | 9017562 |
| 1728600000 | 47.69 | -0.24 | -0.50 | 47.4961 | 47.96 | 47.36 | 9449566 |
| 1728513600 | 47.93 | 1.92 | 4.17 | 46.04 | 47.975 | 45.67 | 17185026 |
| 1728427200 | 46.01 | 0.03 | 0.07 | 46.02 | 47.35 | 45.77 | 16044420 |
| 1728340800 | 45.98 | 0.3 | 0.66 | 45.42 | 46.12 | 45.42 | 10952542 |
| 1728081600 | 45.68 | 0.7 | 1.56 | 45.74 | 46.1379 | 45.5 | 11048530 |
| 1727995200 | 44.98 | 0.16 | 0.36 | 44.4 | 45.03 | 44.15 | 8960137 |
| 1727908800 | 44.82 | -0.06 | -0.13 | 45.41 | 45.445 | 44.73 | 10191504 |
| 1727822400 | 44.88 | 0.04 | 0.09 | 45.15 | 45.48 | 44.38 | 14108303 |
| 1727735520 | 44.84 | -1.64 | -3.53 | 44.92 | 45.57 | 44.47 | 19490060 |
| 1727476800 | 46.48 | 0.67 | 1.46 | 46.37 | 47.07 | 45.99 | 13272253 |
| 1727390400 | 45.81 | 0.08 | 0.17 | 45.61 | 46.1199 | 45.45 | 11891433 |
| 1727304000 | 45.73 | -2.34 | -4.87 | 45.95 | 46.4399 | 44.98 | 22906290 |
| 1727217600 | 48.07 | 0.03 | 0.06 | 48.46 | 48.765 | 47.575 | 9511285 |
| 1727131200 | 48.04 | -0.84 | -1.72 | 47.6 | 48.28 | 46.975 | 14174627 |
| 1726872000 | 48.88 | 0.26 | 0.53 | 48.24 | 48.995 | 47.9 | 18090898 |
| 1726785600 | 48.62 | -0.04 | -0.08 | 49.49 | 49.6 | 48.2 | 13040786 |
| 1726699200 | 48.66 | 1.14 | 2.40 | 47.74 | 49.55 | 47.7 | 14372236 |
| 1726612800 | 47.52 | 0.65 | 1.39 | 47.5223 | 48.175 | 47.21 | 8730287 |
| 1726526400 | 46.87 | 0.57 | 1.23 | 46.45 | 47.46 | 46.45 | 9569491 |
| 1726267200 | 46.3 | 0.18 | 0.39 | 46.31 | 47.05 | 46.1731 | 8666532 |
| 1726180800 | 46.12 | 1.45 | 3.25 | 45.275 | 46.62 | 45.09 | 14230335 |
| 1726094400 | 44.67 | -0.15 | -0.33 | 44.69 | 44.89 | 43.8 | 15108521 |
| 1726008000 | 44.82 | -2.58 | -5.44 | 46.19 | 46.19 | 44.23 | 18165663 |
| 1725921600 | 47.4 | 0.26 | 0.55 | 47.33 | 47.885 | 47.05 | 11374050 |
| 1725662400 | 47.14 | -1.01 | -2.10 | 48.55 | 48.65 | 47.01 | 15804993 |
| 1725576000 | 48.15 | -0.3 | -0.62 | 48.28 | 48.525 | 47.9 | 14523885 |
| 1725489600 | 48.45 | 0.04 | 0.08 | 48.67 | 49.28 | 48.19 | 8291558 |
| 1725403200 | 48.41 | -1.37 | -2.75 | 49.15 | 49.83 | 48.12 | 14528961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
