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 | 0.34 | 0.671008486284 | 50.67 | 51.03 | 50.52 | 3248401 | 50.71983889 | CS |
| 4 | 0.09 | 0.176747839749 | 50.92 | 51.06 | 50.3 | 3137108 | 50.65339715 | CS |
| 12 | 13.17 | 34.8044397463 | 37.84 | 53.49 | 37.84 | 3250594 | 49.29760124 | CS |
| 26 | 15.41 | 43.2865168539 | 35.6 | 53.49 | 34.8 | 1982461 | 46.44169106 | CS |
| 52 | 12.73 | 33.2549634274 | 38.28 | 53.49 | 34.38 | 1481584 | 44.17438246 | CS |
| 156 | 11.29855145 | 28.4516225485 | 39.71144855 | 53.49 | 21.6205683 | 1027452 | 37.14892913 | CS |
| 260 | 27.90479968 | 120.772809989 | 23.10520032 | 53.49 | 7.3838321 | 1055184 | 30.97694207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 51.03 | 0.08 | 0.16 | 50.99 | 51.095 | 50.94 | 1634942 |
| 1735861200 | 50.95 | 0.35 | 0.69 | 50.71 | 50.99 | 50.645 | 5207373 |
| 1735688400 | 50.6 | 0.06 | 0.12 | 50.7 | 50.76 | 50.6 | 2773932 |
| 1735602000 | 50.54 | -0.02 | -0.04 | 50.57 | 50.655 | 50.52 | 3247466 |
| 1735342800 | 50.56 | -0.14 | -0.28 | 50.67 | 50.72 | 50.55 | 1764834 |
| 1735256400 | 50.7 | 0.06 | 0.12 | 50.54 | 50.735 | 50.54 | 992287 |
| 1735077840 | 50.64 | 0.05 | 0.10 | 50.58 | 50.69 | 50.505 | 1495508 |
| 1734997200 | 50.59 | 0.09 | 0.18 | 50.55 | 50.75 | 50.55 | 2013543 |
| 1734738000 | 50.5 | 0.15 | 0.30 | 50.42 | 50.74 | 50.41 | 3973790 |
| 1734651600 | 50.35 | -0.02 | -0.04 | 50.56 | 50.59 | 50.35 | 5226235 |
| 1734565200 | 50.37 | -0.4 | -0.79 | 50.8 | 50.8 | 50.3 | 7575357 |
| 1734478800 | 50.77 | 0.02 | 0.04 | 50.84 | 50.87 | 50.75 | 3088569 |
| 1734392400 | 50.75 | -0.03 | -0.06 | 50.82 | 50.855 | 50.72 | 4542879 |
| 1734133200 | 50.78 | -0.04 | -0.08 | 50.9 | 50.92 | 50.745 | 2075090 |
| 1734046800 | 50.82 | -0.11 | -0.22 | 50.97 | 51.01 | 50.82 | 2935660 |
| 1733960400 | 50.93 | 0.03 | 0.06 | 50.97 | 51.06 | 50.91 | 3086651 |
| 1733874000 | 50.9 | 0.08 | 0.16 | 50.87 | 50.95 | 50.84 | 1722708 |
| 1733787600 | 50.82 | 0.02 | 0.04 | 50.92 | 50.94 | 50.795 | 2748693 |
| 1733528400 | 50.8 | -0.04 | -0.08 | 50.92 | 50.96 | 50.785 | 1997375 |
| 1733442000 | 50.84 | 0.04 | 0.08 | 50.74 | 50.94 | 50.71 | 2657145 |
| 1733355600 | 50.8 | 0.06 | 0.12 | 50.82 | 50.85 | 50.625 | 6332287 |
| 1733269200 | 50.74 | -0.18 | -0.35 | 50.91 | 50.98 | 50.73 | 3637168 |
| 1733182800 | 50.92 | -0.02 | -0.04 | 51 | 51.02 | 50.77 | 4243684 |
| 1732917840 | 50.94 | -0.15 | -0.29 | 51.16 | 51.19 | 50.94 | 1606943 |
| 1732750800 | 51.09 | 0.24 | 0.47 | 50.9 | 51.14 | 50.85 | 5684989 |
| 1732664400 | 50.85 | 0.1 | 0.20 | 50.82 | 50.9 | 50.72 | 12992397 |
| 1732578000 | 50.75 | -0.91 | -1.76 | 50.73 | 50.9 | 50.67 | 34691532 |
| 1732318800 | 51.66 | 0.5 | 0.98 | 51.57 | 51.75 | 50.85 | 2036282 |
| 1732232400 | 51.16 | 2.76 | 5.70 | 48.78 | 53.49 | 48.21 | 4706261 |
| 1732146000 | 48.4 | 0.01 | 0.02 | 48.32 | 48.585 | 47.935 | 750543 |
| 1732059600 | 48.39 | -0.13 | -0.27 | 47.8501 | 48.65 | 47.72 | 486053 |
| 1731973200 | 48.52 | 0.09 | 0.19 | 48.39 | 49 | 48.04 | 617879 |
| 1731714000 | 48.43 | -0.1 | -0.21 | 48.665 | 48.8 | 47.89 | 1056880 |
| 1731627600 | 48.53 | -0.15 | -0.31 | 49.13 | 49.3 | 48.01 | 832176 |
| 1731541200 | 48.68 | -0.31 | -0.63 | 49.06 | 49.49 | 48.47 | 3482236 |
| 1731454800 | 48.99 | -1.11 | -2.22 | 50.1 | 50.28 | 48.92 | 1112378 |
| 1731368400 | 50.1 | -0.31 | -0.61 | 51.15 | 51.16 | 50.04 | 862235 |
| 1731109200 | 50.41 | 0.6 | 1.20 | 49.56 | 50.79 | 49.5 | 1081374 |
| 1731022800 | 49.81 | -1.19 | -2.33 | 50.661 | 50.71 | 49.69 | 1276706 |
| 1730936400 | 51 | 3.58 | 7.55 | 51.15 | 51.74 | 49.035 | 2266199 |
| 1730850000 | 47.42 | 0.72 | 1.54 | 46.58 | 47.59 | 46.58 | 1912518 |
| 1730763600 | 46.7 | -1.13 | -2.36 | 47.65 | 47.8 | 46.56 | 1582204 |
| 1730500800 | 47.83 | 0.42 | 0.89 | 47.88 | 48.22 | 47.18 | 1384830 |
| 1730414400 | 47.41 | 0.99 | 2.13 | 47.66 | 48.17 | 46.69 | 2318294 |
| 1730328000 | 46.42 | 0.41 | 0.89 | 45.8 | 46.975 | 45.51 | 1460435 |
| 1730241600 | 46.01 | 0.38 | 0.83 | 45.395 | 46.05 | 45.32 | 1616777 |
| 1730155200 | 45.63 | 0.53 | 1.18 | 45.4 | 46.4 | 45.05 | 3222921 |
| 1729896000 | 45.1 | 1.81 | 4.18 | 45.61 | 46.2 | 44.74 | 4311160 |
| 1729809600 | 43.29 | 2.67 | 6.57 | 40.72 | 46.03 | 40.34 | 5200001 |
| 1729723200 | 40.62 | 0.32 | 0.79 | 39.88 | 40.9265 | 39.88 | 1863563 |
| 1729636800 | 40.3 | -1.13 | -2.73 | 41.045 | 41.23 | 40.26 | 2070615 |
| 1729550400 | 41.43 | -0.85 | -2.01 | 42.1 | 42.24 | 41.24 | 1809973 |
| 1729291200 | 42.28 | 0.53 | 1.27 | 41.78 | 42.65 | 41.49 | 1340421 |
| 1729204800 | 41.75 | 1.1 | 2.71 | 40.75 | 41.95 | 40.43 | 2264416 |
| 1729118400 | 40.65 | 1.11 | 2.81 | 39.74 | 40.71 | 39.65 | 1049188 |
| 1729032000 | 39.54 | 0.65 | 1.67 | 38.96 | 40.355 | 38.77 | 1245666 |
| 1728945600 | 38.89 | 0.3 | 0.78 | 38.54 | 39 | 38.33 | 863788 |
| 1728686400 | 38.59 | 0.8 | 2.12 | 37.84 | 38.71 | 37.84 | 885767 |
| 1728600000 | 37.79 | -0.15 | -0.40 | 37.1 | 37.86 | 36.83 | 1223250 |
| 1728513600 | 37.94 | 1.11 | 3.01 | 36.69 | 38.085 | 36.63 | 1287961 |
| 1728427200 | 36.83 | 0 | 0.00 | 37.2 | 37.2 | 36.49 | 929757 |
| 1728340800 | 36.83 | -0.23 | -0.62 | 36.52 | 37.0923 | 36.23 | 551686 |
| 1728081600 | 37.06 | 0 | 0.00 | 37.61 | 37.61 | 36.64 | 699938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
