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 | 2.06 | 4.44252749623 | 46.37 | 48.97 | 46.235 | 1852916 | 47.73184239 | CS |
| 4 | 1.96 | 4.21777490854 | 46.47 | 48.97 | 45.34 | 1485216 | 46.7126205 | CS |
| 12 | 1.17 | 2.4756665256 | 47.26 | 52.157 | 45.34 | 1672451 | 48.41481439 | CS |
| 26 | -1.17 | -2.35887096774 | 49.6 | 52.157 | 45.34 | 1596951 | 48.76672 | CS |
| 52 | 4.23 | 9.57013574661 | 44.2 | 52.157 | 40.41 | 1697435 | 46.94383585 | CS |
| 156 | 16.77 | 52.969046115 | 31.66 | 52.157 | 28.505 | 1740672 | 40.33320491 | CS |
| 260 | 12.59 | 35.1283482143 | 35.84 | 64.5 | 28.505 | 1597507 | 40.05820629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 48.43 | 0.13 | 0.27 | 48.69 | 48.97 | 48.2 | 1986690 |
| 1737070800 | 48.3 | 1.29 | 2.74 | 47 | 48.335 | 46.96 | 2152361 |
| 1736984400 | 47.01 | 0.16 | 0.34 | 47.31 | 47.42 | 46.67 | 1725156 |
| 1736898000 | 46.85 | 0.37 | 0.80 | 46.37 | 46.98 | 46.235 | 1547456 |
| 1736811600 | 46.48 | 0.39 | 0.85 | 46.09 | 46.615 | 45.77 | 1251897 |
| 1736552400 | 46.09 | -0.26 | -0.56 | 46.08 | 46.51 | 46.04 | 1326823 |
| 1736379600 | 46.35 | 0.6 | 1.31 | 45.81 | 46.45 | 45.55 | 2689275 |
| 1736293200 | 45.75 | 0.1 | 0.22 | 45.9 | 46.13 | 45.34 | 2233570 |
| 1736206800 | 45.65 | -0.52 | -1.13 | 46.08 | 46.0825 | 45.52 | 995792 |
| 1735947600 | 46.17 | 0.13 | 0.28 | 45.95 | 46.3542 | 45.95 | 1259724 |
| 1735861200 | 46.04 | -0.31 | -0.67 | 46.39 | 46.66 | 45.88 | 1045266 |
| 1735688400 | 46.35 | -0.06 | -0.13 | 46.42 | 46.55 | 46.19 | 1264915 |
| 1735602000 | 46.41 | -0.27 | -0.58 | 46.25 | 46.65 | 46.05 | 1157796 |
| 1735342800 | 46.68 | -0.17 | -0.36 | 46.575 | 46.9119 | 46.365 | 1349422 |
| 1735256400 | 46.85 | 0.25 | 0.54 | 46.24 | 46.9 | 46.14 | 981173 |
| 1735077840 | 46.6 | 0.06 | 0.13 | 46.47 | 46.675 | 46.415 | 691241 |
| 1734997200 | 46.54 | -0.38 | -0.81 | 46.59 | 46.62 | 46.18 | 1746314 |
| 1734738000 | 46.92 | -0.09 | -0.19 | 46.73 | 47.38 | 46.73 | 4575069 |
| 1734651600 | 47.01 | -0.17 | -0.36 | 46.99 | 47.5 | 46.81 | 1738209 |
| 1734565200 | 47.18 | -1.04 | -2.16 | 48.07 | 48.46 | 47.15 | 1509464 |
| 1734478800 | 48.22 | -0.33 | -0.68 | 48.46 | 48.89 | 48.21 | 1297577 |
| 1734392400 | 48.55 | -0.22 | -0.45 | 49 | 49.685 | 48.49 | 2803117 |
| 1734133200 | 48.77 | 0 | 0.00 | 48.65 | 49.0113 | 48.48 | 1726315 |
| 1734046800 | 48.77 | -0.24 | -0.49 | 49.23 | 49.33 | 48.6075 | 1116345 |
| 1733960400 | 49.01 | -0.12 | -0.24 | 49.175 | 49.56 | 48.83 | 1234426 |
| 1733874000 | 49.13 | 0.45 | 0.92 | 48.65 | 49.4 | 48.38 | 1210938 |
| 1733787600 | 48.68 | -0.74 | -1.50 | 49.484 | 49.5 | 48.48 | 1365197 |
| 1733528400 | 49.42 | 0.57 | 1.17 | 49.36 | 49.77 | 49.265 | 1282359 |
| 1733442000 | 48.85 | -0.81 | -1.63 | 49.24 | 49.4461 | 48.82 | 1543523 |
| 1733355600 | 49.66 | 0 | 0.00 | 49.465 | 49.8515 | 49.31 | 1041277 |
| 1733269200 | 49.66 | -0.2 | -0.40 | 49.8 | 49.875 | 49.185 | 1383326 |
| 1733182800 | 49.86 | -0.47 | -0.93 | 50.23 | 50.265 | 49.415 | 2184814 |
| 1732917840 | 50.33 | -0.83 | -1.62 | 51.05 | 51.05 | 50.05 | 1496610 |
| 1732750800 | 51.16 | -0.43 | -0.83 | 51.78 | 52.06 | 51.135 | 2304477 |
| 1732664400 | 51.59 | 0.36 | 0.70 | 51.29 | 51.725 | 51.1 | 2507960 |
| 1732578000 | 51.23 | 0.6 | 1.19 | 51 | 51.52 | 50.88 | 1918236 |
| 1732318800 | 50.63 | 1 | 2.01 | 49.8 | 50.69 | 49.78 | 754699 |
| 1732232400 | 49.63 | 0.19 | 0.38 | 49.315 | 49.66 | 48.68 | 1333389 |
| 1732146000 | 49.44 | -0.07 | -0.14 | 49.61 | 49.61 | 48.87 | 1001271 |
| 1732059600 | 49.51 | -0.54 | -1.08 | 49.82 | 49.92 | 49.46 | 1172211 |
| 1731973200 | 50.05 | 0.14 | 0.28 | 50.05 | 50.54 | 49.89 | 1168232 |
| 1731714000 | 49.91 | -0.2 | -0.40 | 50.065 | 50.2 | 49.55 | 2362463 |
| 1731627600 | 50.11 | -1.18 | -2.30 | 51.23 | 51.23 | 49.93 | 1514563 |
| 1731541200 | 51.29 | 0.21 | 0.41 | 51.46 | 52.157 | 51.1 | 2001575 |
| 1731454800 | 51.08 | 0.2 | 0.39 | 50.88 | 51.385 | 50.665 | 1608406 |
| 1731368400 | 50.88 | 0.7 | 1.39 | 50.7 | 51.11 | 50.37 | 1862873 |
| 1731109200 | 50.18 | 1.14 | 2.32 | 49.44 | 50.45 | 49.31 | 1453806 |
| 1731022800 | 49.04 | 0.42 | 0.86 | 48.84 | 49.25 | 48.57 | 1485835 |
| 1730936400 | 48.62 | 0.07 | 0.14 | 49.08 | 49.3 | 47.65 | 2252426 |
| 1730850000 | 48.55 | 0.69 | 1.44 | 47.86 | 48.56 | 47.755 | 1394370 |
| 1730763600 | 47.86 | 0.53 | 1.12 | 47.3 | 47.9 | 47.295 | 1297212 |
| 1730500800 | 47.33 | 0.19 | 0.40 | 47.25 | 47.62 | 46.98 | 3120860 |
| 1730414400 | 47.14 | 0.33 | 0.70 | 46.73 | 47.27 | 46.54 | 2456481 |
| 1730328000 | 46.81 | -0.51 | -1.08 | 47.38 | 47.38 | 46.73 | 1481429 |
| 1730241600 | 47.32 | 0.06 | 0.13 | 47.27 | 47.8 | 47.225 | 1619068 |
| 1730155200 | 47.26 | 0.72 | 1.55 | 46.735 | 47.29 | 46.54 | 2320851 |
| 1729896000 | 46.54 | 0.06 | 0.13 | 47.06 | 47.56 | 46.34 | 1660707 |
| 1729809600 | 46.48 | -3.27 | -6.57 | 47.78 | 48.14 | 45.95 | 3478340 |
| 1729723200 | 49.75 | 0.22 | 0.44 | 49.64 | 49.94 | 49.39 | 1461091 |
| 1729636800 | 49.53 | -0.31 | -0.62 | 49.52 | 49.78 | 48.83 | 803412 |
| 1729550400 | 49.84 | -0.3 | -0.60 | 50.11 | 50.415 | 49.8 | 1374260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
