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 | -3.42 | -5.88336487184 | 58.13 | 58.92 | 54.2405 | 380073 | 56.09968934 | CS |
| 4 | -2.14 | -3.76429199648 | 56.85 | 59.15 | 54.2405 | 372534 | 56.83611048 | CS |
| 12 | -0.97 | -1.74209770115 | 55.68 | 59.15 | 49.45 | 623050 | 54.29702887 | CS |
| 26 | -2.29 | -4.01754385965 | 57 | 64.89 | 49.45 | 553858 | 56.45880198 | CS |
| 52 | 9.47 | 20.9328028294 | 45.24 | 64.89 | 43.85 | 519640 | 55.25830929 | CS |
| 156 | 17.53 | 47.1490048413 | 37.18 | 64.89 | 34.2601 | 351135 | 48.22487464 | CS |
| 260 | 20.93 | 61.9597394908 | 33.78 | 64.89 | 10.46 | 389750 | 38.51656729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 54.83 | 0.32 | 0.59 | 55.15 | 55.54 | 54.52 | 421297 |
| 1721947200 | 54.51 | -0.6 | -1.09 | 55.03 | 55.8 | 54.2405 | 392703 |
| 1721860800 | 55.11 | -1.76 | -3.09 | 57.23 | 57.23 | 55.05 | 508163 |
| 1721774400 | 56.87 | -0.4 | -0.70 | 57.45 | 57.47 | 56.66 | 331950 |
| 1721688000 | 57.27 | -0.46 | -0.80 | 57.41 | 58.09 | 56.75 | 302677 |
| 1721428800 | 57.73 | -0.17 | -0.29 | 58.15 | 58.92 | 57.52 | 275918 |
| 1721342400 | 57.9 | -0.52 | -0.89 | 58.21 | 58.6099 | 57.66 | 265915 |
| 1721256000 | 58.42 | -0.11 | -0.19 | 58.58 | 59.15 | 58.29 | 607120 |
| 1721169600 | 58.53 | 0.69 | 1.19 | 57.72 | 58.55 | 57.335 | 454369 |
| 1721083200 | 57.84 | 0.69 | 1.21 | 57.15 | 57.94 | 57 | 535512 |
| 1720824000 | 57.15 | 0.44 | 0.78 | 56.71 | 57.15 | 56.13 | 424861 |
| 1720737600 | 56.71 | 0.49 | 0.87 | 56.65 | 57 | 55.8534 | 410541 |
| 1720651200 | 56.22 | -0.52 | -0.92 | 56.59 | 56.78 | 55.87 | 279533 |
| 1720564800 | 56.74 | 0.54 | 0.96 | 55.87 | 57.11 | 55.85 | 342441 |
| 1720478400 | 56.2 | 0.67 | 1.21 | 55.33 | 56.45 | 55.27 | 223497 |
| 1720219200 | 55.53 | -0.67 | -1.19 | 56.4 | 56.5 | 55.35 | 235065 |
| 1720040640 | 56.2 | 0.06 | 0.11 | 56 | 56.8249 | 56 | 242341 |
| 1719960000 | 56.14 | -0.21 | -0.37 | 56.69 | 56.79 | 55.62 | 303833 |
| 1719873600 | 56.35 | -0.19 | -0.34 | 56.85 | 57.19 | 56.01 | 457111 |
| 1719614400 | 56.54 | -0.43 | -0.75 | 57 | 57.41 | 56.29 | 514971 |
| 1719528000 | 56.97 | 0.22 | 0.39 | 56.79 | 57.16 | 56.31 | 532301 |
| 1719441600 | 56.75 | 0.18 | 0.32 | 56.4 | 56.97 | 56.1915 | 726407 |
| 1719355200 | 56.57 | 0.32 | 0.57 | 56.04 | 56.88 | 55.41 | 569120 |
| 1719268800 | 56.25 | 0.12 | 0.21 | 56.1 | 56.72 | 55.85 | 661474 |
| 1719009600 | 56.13 | 0.73 | 1.32 | 55.4 | 56.55 | 54.94 | 1883769 |
| 1718923200 | 55.4 | 0.92 | 1.69 | 54.5 | 55.83 | 54.22 | 702782 |
| 1718750400 | 54.48 | -0.16 | -0.29 | 55.17 | 55.56 | 54.09 | 965671 |
| 1718664000 | 54.64 | 2.66 | 5.12 | 52.47 | 55.15 | 52.347 | 1095984 |
| 1718404800 | 51.98 | 0.25 | 0.48 | 51.84 | 52.35 | 51.25 | 582845 |
| 1718318400 | 51.73 | -0.83 | -1.58 | 52.24 | 52.77 | 51.57 | 355095 |
| 1718232000 | 52.56 | 0.19 | 0.36 | 52.92 | 52.9299 | 52.26 | 405990 |
| 1718145600 | 52.37 | -1.27 | -2.37 | 53.76 | 53.99 | 52.32 | 344864 |
| 1718059200 | 53.64 | 0.1 | 0.19 | 53.99 | 54.63 | 53.25 | 614587 |
| 1717800000 | 53.54 | -0.96 | -1.76 | 54.22 | 55.41 | 53.37 | 794145 |
| 1717713600 | 54.5 | 2.13 | 4.07 | 52.1 | 54.63 | 52.03 | 682915 |
| 1717627200 | 52.37 | 1.67 | 3.29 | 51.01 | 52.38 | 50.5418 | 1068083 |
| 1717540800 | 50.7 | -0.17 | -0.33 | 51.05 | 51.11 | 50.3697 | 783477 |
| 1717454400 | 50.87 | -0.13 | -0.25 | 51 | 51.58 | 50.8 | 1069876 |
| 1717195200 | 51 | 1.27 | 2.55 | 50 | 51.3 | 49.7 | 776732 |
| 1717108800 | 49.73 | -0.61 | -1.21 | 50.3 | 50.5828 | 49.7 | 492975 |
| 1717022400 | 50.34 | -0.02 | -0.04 | 50.45 | 50.6 | 49.65 | 953578 |
| 1716936000 | 50.36 | 0.38 | 0.76 | 50 | 50.63 | 49.79 | 357341 |
| 1716590400 | 49.98 | 0.11 | 0.22 | 50.07 | 50.5199 | 49.45 | 609801 |
| 1716504000 | 49.87 | -1.19 | -2.33 | 51.06 | 51.22 | 49.82 | 641747 |
| 1716417600 | 51.06 | -1.26 | -2.41 | 52.31 | 52.31 | 50.97 | 925646 |
| 1716331200 | 52.32 | -1.67 | -3.09 | 53.7 | 54.06 | 52.17 | 580240 |
| 1716244800 | 53.99 | 0.17 | 0.32 | 53.87 | 54.2 | 53.02 | 740359 |
| 1715985600 | 53.82 | 0.57 | 1.07 | 53.11 | 53.94 | 52.51 | 590129 |
| 1715899200 | 53.25 | -0.4 | -0.75 | 53.63 | 54.01 | 53.2 | 441854 |
| 1715812800 | 53.65 | -0.07 | -0.13 | 53.67 | 53.9 | 53.03 | 553832 |
| 1715726400 | 53.72 | 0.92 | 1.74 | 52.66 | 53.8 | 52.66 | 703214 |
| 1715640000 | 52.8 | -2.24 | -4.07 | 54.83 | 55.09 | 52.655 | 733807 |
| 1715380800 | 55.04 | -0.8 | -1.43 | 54.42 | 55.2 | 53.36 | 1170667 |
| 1715294400 | 55.84 | -1.19 | -2.09 | 56.86 | 57.45 | 55.83 | 746017 |
| 1715208000 | 57.03 | 1.44 | 2.59 | 56.15 | 57.09 | 55.54 | 1327125 |
| 1715121600 | 55.59 | 0.35 | 0.63 | 55.24 | 55.88 | 54.86 | 596332 |
| 1715035200 | 55.24 | -0.67 | -1.20 | 55.89 | 56.49 | 55.21 | 712926 |
| 1714776000 | 55.91 | 0.61 | 1.10 | 55.68 | 56.17 | 55.32 | 613151 |
| 1714689600 | 55.3 | -0.72 | -1.29 | 56.6 | 56.6 | 54.68 | 3164483 |
| 1714603200 | 56.02 | -0.28 | -0.50 | 56.3 | 56.65 | 55.56 | 1138135 |
| 1714516800 | 56.3 | -0.91 | -1.59 | 57.22 | 57.22 | 56.23 | 688131 |
| 1714430400 | 57.21 | 0.57 | 1.01 | 56.49 | 57.34 | 56.42 | 507845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
