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 | -0.03 | -0.0599640215871 | 50.03 | 52.23 | 49 | 2027970 | 50.72342098 | CS |
| 4 | 1.6 | 3.30578512397 | 48.4 | 52.23 | 47.67 | 1934134 | 49.6887693 | CS |
| 12 | 2.92 | 6.20220900595 | 47.08 | 52.23 | 45.55 | 1969791 | 48.61777136 | CS |
| 26 | -5.68 | -10.2011494253 | 55.68 | 60.99 | 45.55 | 2112924 | 51.75811469 | CS |
| 52 | -5.47 | -9.86118622679 | 55.47 | 60.99 | 45.55 | 2024519 | 52.63664266 | CS |
| 156 | 1.51 | 3.11404413281 | 48.49 | 64.35 | 42.5 | 1886185 | 52.86328566 | CS |
| 260 | 13.11 | 35.5380862022 | 36.89 | 64.35 | 27.54 | 1955226 | 47.38412388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 50 | 0.22 | 0.44 | 49.03 | 50.17 | 49 | 1472015 |
| 1721342400 | 49.78 | -1.37 | -2.68 | 51.03 | 51.03 | 49.51 | 2136336 |
| 1721256000 | 51.15 | -0.91 | -1.75 | 51.58 | 51.9 | 51.01 | 2391610 |
| 1721169600 | 52.06 | 1.82 | 3.62 | 50.45 | 52.23 | 50.45 | 2231565 |
| 1721083200 | 50.24 | 0.36 | 0.72 | 50.03 | 51.01 | 49.51 | 1908322 |
| 1720824000 | 49.88 | 0.34 | 0.69 | 49.91 | 50.725 | 49.47 | 2156304 |
| 1720737600 | 49.54 | 0.46 | 0.94 | 49.3 | 50.18 | 49.225 | 2009408 |
| 1720651200 | 49.08 | 1.09 | 2.27 | 48.25 | 49.115 | 48.18 | 1183887 |
| 1720564800 | 47.99 | -1.34 | -2.72 | 48.83 | 48.99 | 47.67 | 1959421 |
| 1720478400 | 49.33 | -0.1 | -0.20 | 49.54 | 49.81 | 48.19 | 1483009 |
| 1720219200 | 49.43 | -0.6 | -1.20 | 49.82 | 49.83 | 48.75 | 2502647 |
| 1720040640 | 50.03 | 0.26 | 0.52 | 49.63 | 50.84 | 49.53 | 929713 |
| 1719960000 | 49.77 | -0.39 | -0.78 | 50.22 | 50.56 | 49.6 | 1709158 |
| 1719873600 | 50.16 | 0.24 | 0.48 | 49.83 | 50.31 | 49.47 | 2059090 |
| 1719614400 | 49.92 | 1.25 | 2.57 | 48.87 | 50.11 | 48.87 | 3295831 |
| 1719528000 | 48.67 | -0.24 | -0.49 | 48.6 | 48.99 | 48.41 | 2016930 |
| 1719441600 | 48.91 | 0.74 | 1.54 | 48.03 | 49.22 | 47.74 | 1725000 |
| 1719355200 | 48.17 | -0.72 | -1.47 | 48.56 | 48.73 | 47.82 | 1816283 |
| 1719268800 | 48.89 | 0.54 | 1.12 | 48.4 | 49.23 | 48.14 | 1762020 |
| 1719009600 | 48.35 | 0.98 | 2.07 | 47.36 | 48.814 | 47.36 | 2600761 |
| 1718923200 | 47.37 | 0.46 | 0.98 | 46.85 | 47.68 | 46.63 | 1432322 |
| 1718750400 | 46.91 | -0.07 | -0.15 | 46.97 | 47.69 | 46.776 | 1098582 |
| 1718664000 | 46.98 | 0.22 | 0.47 | 46.49 | 47.12 | 46.19 | 1525021 |
| 1718404800 | 46.76 | -0.98 | -2.05 | 47.28 | 47.28 | 45.78 | 1679922 |
| 1718318400 | 47.74 | -1.07 | -2.19 | 48.59 | 48.85 | 47.32 | 1465600 |
| 1718232000 | 48.81 | -0.12 | -0.25 | 49.615 | 50.29 | 48.29 | 1304261 |
| 1718145600 | 48.93 | -0.76 | -1.53 | 49.34 | 49.48 | 48.435 | 1793534 |
| 1718059200 | 49.69 | 1.65 | 3.43 | 47.55 | 49.87 | 47.55 | 3296792 |
| 1717800000 | 48.04 | -0.1 | -0.21 | 47.87 | 48.88 | 47.8 | 1895268 |
| 1717713600 | 48.14 | 0.64 | 1.35 | 47.12 | 48.2 | 47.08 | 1184725 |
| 1717627200 | 47.5 | -0.05 | -0.11 | 47.71 | 48.04 | 47.07 | 1914873 |
| 1717540800 | 47.55 | -1.15 | -2.36 | 49.06 | 49.83 | 47.51 | 1827241 |
| 1717454400 | 48.7 | 0.45 | 0.93 | 48.95 | 49.51 | 47.91 | 2077202 |
| 1717195200 | 48.25 | 1.16 | 2.46 | 47.39 | 48.44 | 47.07 | 3113290 |
| 1717108800 | 47.09 | 0.62 | 1.33 | 46.68 | 47.5825 | 46.52 | 1339715 |
| 1717022400 | 46.47 | -1.17 | -2.46 | 47 | 47.435 | 46.44 | 1976993 |
| 1716936000 | 47.64 | -0.06 | -0.13 | 47.81 | 47.95 | 47.545 | 1433184 |
| 1716590400 | 47.7 | 0.77 | 1.64 | 47.16 | 47.78 | 47.13 | 1836277 |
| 1716504000 | 46.93 | -0.18 | -0.38 | 47.26 | 47.48 | 46.52 | 1691597 |
| 1716417600 | 47.11 | 0.64 | 1.38 | 46.5 | 48.11 | 46.11 | 2524093 |
| 1716331200 | 46.47 | -1.99 | -4.11 | 48.19 | 48.25 | 46.38 | 2348128 |
| 1716244800 | 48.46 | -0.68 | -1.38 | 49.03 | 49.14 | 48.44 | 1217381 |
| 1715985600 | 49.14 | -1.35 | -2.67 | 50.29 | 50.37 | 49.12 | 1639783 |
| 1715899200 | 50.49 | 0.56 | 1.12 | 50 | 50.97 | 49.97 | 2688452 |
| 1715812800 | 49.93 | 0.45 | 0.91 | 50.7 | 51.39 | 49.72 | 2246057 |
| 1715726400 | 49.48 | -0.53 | -1.06 | 50.57 | 50.93 | 48.97 | 2652161 |
| 1715640000 | 50.01 | 0.16 | 0.32 | 50.11 | 50.84 | 49.39 | 2863838 |
| 1715380800 | 49.85 | 1.04 | 2.13 | 48.85 | 49.98 | 48.75 | 2503123 |
| 1715294400 | 48.81 | 0.49 | 1.01 | 48.3 | 49.26 | 48.03 | 1690014 |
| 1715208000 | 48.32 | 0.26 | 0.54 | 47.59 | 48.685 | 47.45 | 2098456 |
| 1715121600 | 48.06 | 0.5 | 1.05 | 47.8 | 48.59 | 47.71 | 2116783 |
| 1715035200 | 47.56 | 0.49 | 1.04 | 47.58 | 47.69 | 46.9 | 1448438 |
| 1714776000 | 47.07 | 0 | 0.00 | 47.72 | 48.18 | 47 | 2182246 |
| 1714689600 | 47.07 | 0.17 | 0.36 | 47.31 | 47.52 | 46.74 | 1748788 |
| 1714603200 | 46.9 | 0.67 | 1.45 | 45.99 | 47.94 | 45.55 | 2349921 |
| 1714516800 | 46.23 | -0.63 | -1.34 | 46.67 | 46.91 | 46.07 | 1893428 |
| 1714430400 | 46.86 | -0.03 | -0.06 | 47.08 | 47.985 | 46.56 | 2831276 |
| 1714171200 | 46.89 | -0.25 | -0.53 | 46.46 | 47.435 | 46.26 | 4211688 |
| 1714084800 | 47.14 | -1.37 | -2.82 | 46.765 | 47.86 | 46.63 | 3973522 |
| 1713998400 | 48.51 | -0.72 | -1.46 | 48.76 | 49.15 | 47.92 | 3350774 |
| 1713912000 | 49.23 | 1.08 | 2.24 | 48.25 | 49.48 | 48.25 | 2438343 |
| 1713825600 | 48.15 | 0.01 | 0.02 | 48.56 | 48.63 | 47.82 | 2409331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
