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 | 1.12 | 2.16844143272 | 51.65 | 53.86 | 51.08 | 2448940 | 51.96933706 | CS |
| 4 | 8.51 | 19.2272932671 | 44.26 | 53.86 | 43.64 | 2354007 | 48.96580021 | CS |
| 12 | 4.89 | 10.2130325815 | 47.88 | 53.86 | 43.64 | 2091861 | 47.79916976 | CS |
| 26 | 2.97 | 5.96385542169 | 49.8 | 53.86 | 43.64 | 2054761 | 47.74205295 | CS |
| 52 | 0.82 | 1.57844080847 | 51.95 | 60.87 | 43.64 | 1947091 | 50.23191701 | CS |
| 156 | -16.34 | -23.6434669368 | 69.11 | 117.25 | 43.64 | 2348645 | 70.45760444 | CS |
| 260 | 7.7 | 17.0845351675 | 45.07 | 117.25 | 23.8479 | 2148051 | 63.81224157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 52.77 | 0.18 | 0.34 | 53.83 | 53.83 | 52.5 | 1854607 |
| 1737675600 | 52.59 | 0 | 0.00 | 52.59 | 52.59 | 52.59 | 0 |
| 1737589200 | 52.59 | 1.3 | 2.53 | 52.15 | 53.86 | 52.14 | 3472596 |
| 1737502800 | 51.29 | -0.33 | -0.64 | 51.67 | 51.68 | 51.08 | 2430006 |
| 1737157200 | 51.62 | 0.12 | 0.23 | 51.65 | 51.89 | 51.41 | 1444217 |
| 1737070800 | 51.5 | -0.54 | -1.04 | 51.8 | 52.1299 | 51.29 | 1618324 |
| 1736984400 | 52.04 | 0.35 | 0.68 | 52.09 | 52.88 | 51.88 | 2280056 |
| 1736898000 | 51.69 | 0.49 | 0.96 | 50.97 | 52.01 | 50.56 | 2332000 |
| 1736811600 | 51.2 | 2.73 | 5.63 | 49.1 | 51.23 | 49.1 | 3856167 |
| 1736552400 | 48.47 | 0.64 | 1.34 | 47.985 | 48.75 | 47.11 | 2260336 |
| 1736379600 | 47.83 | -0.41 | -0.85 | 48.31 | 48.36 | 47.465 | 1960479 |
| 1736293200 | 48.24 | -0.2 | -0.41 | 48.685 | 48.94 | 48.13 | 1599045 |
| 1736206800 | 48.44 | 1.61 | 3.44 | 48.13 | 48.8698 | 47.98 | 2960068 |
| 1735947600 | 46.83 | 1.55 | 3.42 | 45.86 | 47.32 | 45.67 | 3108210 |
| 1735861200 | 45.28 | 0.53 | 1.18 | 45.175 | 45.725 | 45.1 | 2128738 |
| 1735688400 | 44.75 | 0.57 | 1.29 | 43.79 | 44.76 | 43.64 | 3479212 |
| 1735602000 | 44.18 | -0.13 | -0.29 | 44.3 | 44.555 | 43.9 | 1511851 |
| 1735342800 | 44.31 | -0.11 | -0.25 | 44.26 | 44.7305 | 44.1 | 1222808 |
| 1735256400 | 44.42 | -0.08 | -0.18 | 44.35 | 44.78 | 44.22 | 1333795 |
| 1735077840 | 44.5 | 0.03 | 0.07 | 44.4 | 44.68 | 43.96 | 847767 |
| 1734997200 | 44.47 | -0.11 | -0.25 | 44.44 | 44.54 | 43.7475 | 1787536 |
| 1734738000 | 44.58 | 0.54 | 1.23 | 43.96 | 45.225 | 43.96 | 2935015 |
| 1734651600 | 44.04 | -0.88 | -1.96 | 45.1688 | 45.37 | 44 | 2077822 |
| 1734565200 | 44.92 | -1.46 | -3.15 | 46 | 46.4529 | 44.86 | 1980117 |
| 1734478800 | 46.38 | -0.51 | -1.09 | 46.64 | 47 | 46.11 | 1626305 |
| 1734392400 | 46.89 | -1.29 | -2.68 | 47.7 | 47.95 | 46.83 | 2267439 |
| 1734133200 | 48.18 | 0.25 | 0.52 | 47.93 | 48.335 | 47.58 | 1455474 |
| 1734046800 | 47.93 | 0.05 | 0.10 | 48.04 | 48.34 | 47.59 | 2367165 |
| 1733960400 | 47.88 | -0.67 | -1.38 | 48.56 | 48.85 | 47.85 | 1943504 |
| 1733874000 | 48.55 | -0.23 | -0.47 | 48.93 | 48.96 | 47.6001 | 1948221 |
| 1733787600 | 48.78 | 0.85 | 1.77 | 49 | 49.7085 | 48.72 | 1614064 |
| 1733528400 | 47.93 | -0.15 | -0.31 | 48.06 | 48.54 | 47.735 | 1531200 |
| 1733442000 | 48.08 | 0.03 | 0.06 | 48.2 | 48.62 | 47.83 | 2142441 |
| 1733355600 | 48.05 | -0.73 | -1.50 | 49.501 | 49.53 | 47.935 | 1442838 |
| 1733269200 | 48.78 | 1.01 | 2.11 | 48.31 | 48.9 | 48.16 | 2100399 |
| 1733182800 | 47.77 | 1.11 | 2.38 | 46.7 | 47.79 | 46.595 | 1546049 |
| 1732917840 | 46.66 | 0.57 | 1.24 | 46.465 | 47.12 | 46.465 | 923928 |
| 1732750800 | 46.09 | 0.19 | 0.41 | 45.7 | 46.5 | 45.7 | 1256305 |
| 1732664400 | 45.9 | -0.9 | -1.92 | 46.25 | 46.56 | 45.7 | 1970365 |
| 1732578000 | 46.8 | -0.13 | -0.28 | 47.405 | 47.455 | 46.73 | 1574340 |
| 1732318800 | 46.93 | 0.06 | 0.13 | 46.6 | 47.12 | 46.54 | 1380530 |
| 1732232400 | 46.87 | 0.98 | 2.14 | 45.885 | 46.89 | 45.86 | 2056962 |
| 1732146000 | 45.89 | 0.33 | 0.72 | 45.42 | 45.94 | 45.15 | 2036681 |
| 1732059600 | 45.56 | -0.04 | -0.09 | 45.35 | 45.78 | 45.16 | 1661167 |
| 1731973200 | 45.6 | -0.59 | -1.28 | 45.86 | 45.9 | 45.3 | 2200654 |
| 1731714000 | 46.19 | -0.18 | -0.39 | 46.78 | 46.91 | 45.93 | 2448420 |
| 1731627600 | 46.37 | -0.44 | -0.94 | 47.53 | 47.53 | 46.16 | 3890436 |
| 1731541200 | 46.81 | -0.18 | -0.38 | 47.1 | 47.52 | 46.615 | 1781296 |
| 1731454800 | 46.99 | -1.84 | -3.77 | 48.38 | 49.03 | 46.95 | 2509867 |
| 1731368400 | 48.83 | 0.51 | 1.06 | 48.2 | 49.16 | 48.145 | 3362860 |
| 1731109200 | 48.32 | -0.62 | -1.27 | 49 | 49 | 47.66 | 2283412 |
| 1731022800 | 48.94 | -0.57 | -1.15 | 48.76 | 50.4 | 48.62 | 2158295 |
| 1730936400 | 49.51 | -1.12 | -2.21 | 50.3 | 50.62 | 48.92 | 2049809 |
| 1730850000 | 50.63 | -0.15 | -0.30 | 49.87 | 50.94 | 49.87 | 1719395 |
| 1730763600 | 50.78 | 2.42 | 5.00 | 50.5 | 51.68 | 50.08 | 3480001 |
| 1730500800 | 48.36 | 0.68 | 1.43 | 47.88 | 48.57 | 47.86 | 1604490 |
| 1730414400 | 47.68 | -0.28 | -0.58 | 47.94 | 48.18 | 47.275 | 1758054 |
| 1730328000 | 47.96 | 0.29 | 0.61 | 47.53 | 48.84 | 47.45 | 2090365 |
| 1730241600 | 47.67 | -0.68 | -1.41 | 48.41 | 48.41 | 47.33 | 2156790 |
| 1730155200 | 48.35 | 0.46 | 0.96 | 47.73 | 48.36 | 47.7 | 1789519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
