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 | -0.9 | -1.66297117517 | 54.12 | 54.62 | 52.32 | 405349 | 53.26603996 | CS |
| 4 | -3.34 | -5.90523338048 | 56.56 | 57.61 | 52.32 | 368128 | 54.33620948 | CS |
| 12 | -4.75 | -8.19389339313 | 57.97 | 59.88 | 48 | 402167 | 55.18500143 | CS |
| 26 | -0.46 | -0.856929955291 | 53.68 | 59.88 | 48 | 453136 | 55.46768011 | CS |
| 52 | 0.98 | 1.87595712098 | 52.24 | 59.88 | 48 | 452625 | 54.64017615 | CS |
| 156 | 13.17 | 32.8838951311 | 40.05 | 64.89 | 34.2601 | 392879 | 52.03946133 | CS |
| 260 | 29.13 | 120.921544209 | 24.09 | 64.89 | 22.5 | 378859 | 45.13748995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 53.22 | -0.84 | -1.55 | 54.43 | 54.4363 | 53.05 | 750220 |
| 1749768000 | 54.06 | 0.55 | 1.03 | 53.62 | 54.06 | 53.13 | 262624 |
| 1749681600 | 53.51 | 0.24 | 0.45 | 53.47 | 53.78 | 52.62 | 454845 |
| 1749595200 | 53.27 | 0.82 | 1.56 | 52.55 | 53.36 | 52.55 | 319645 |
| 1749508800 | 52.45 | -1.36 | -2.53 | 53.97 | 54.4132 | 52.32 | 631664 |
| 1749249600 | 53.81 | -0.12 | -0.22 | 54.12 | 54.62 | 53.7401 | 357968 |
| 1749163200 | 53.93 | 0.68 | 1.28 | 53.5 | 54.2 | 53 | 504114 |
| 1749076800 | 53.25 | -1.11 | -2.04 | 53.95 | 54.31 | 53.02 | 725906 |
| 1748990400 | 54.36 | 0.71 | 1.32 | 53.51 | 54.58 | 53.2 | 335129 |
| 1748904000 | 53.65 | -0.29 | -0.54 | 54.1 | 54.7536 | 53.24 | 295438 |
| 1748644800 | 53.94 | -1.19 | -2.16 | 55 | 55.12 | 53.75 | 482506 |
| 1748558400 | 55.13 | -0.08 | -0.14 | 55.11 | 56.07 | 54.63 | 355300 |
| 1748472000 | 55.21 | -0.95 | -1.69 | 56.16 | 56.16 | 55.1033 | 188224 |
| 1748385600 | 56.16 | 0.97 | 1.76 | 55.8 | 56.22 | 55.185 | 304397 |
| 1748040000 | 55.19 | 0.29 | 0.53 | 54.89 | 55.52 | 54.8219 | 220034 |
| 1747953600 | 54.9 | -0.29 | -0.53 | 55.03 | 55.54 | 54.575 | 246782 |
| 1747867200 | 55.19 | -0.79 | -1.41 | 55.51 | 56.22 | 55 | 353150 |
| 1747780800 | 55.98 | -1.07 | -1.88 | 57.31 | 57.31 | 55.6 | 446575 |
| 1747694400 | 57.05 | 0.66 | 1.17 | 56.39 | 57.05 | 55.83 | 206394 |
| 1747435200 | 56.39 | -0.94 | -1.64 | 56.56 | 57.61 | 56 | 303731 |
| 1747348800 | 57.33 | 0.28 | 0.49 | 56.97 | 57.71 | 56.54 | 261127 |
| 1747262400 | 57.05 | -0.41 | -0.71 | 57.01 | 57.53 | 56.35 | 375624 |
| 1747176000 | 57.46 | 1.93 | 3.48 | 55.33 | 57.5 | 55.21 | 382079 |
| 1747089600 | 55.53 | 0.21 | 0.38 | 55.93 | 56.49 | 55.3 | 402509 |
| 1746830400 | 55.32 | -1.18 | -2.09 | 55.5 | 55.785 | 54.3758 | 542276 |
| 1746744000 | 56.5 | -0.05 | -0.09 | 55.88 | 57 | 55.58 | 767306 |
| 1746657600 | 56.55 | 2.81 | 5.23 | 54.1 | 56.55 | 53.28 | 640545 |
| 1746571200 | 53.74 | -0.83 | -1.52 | 54.47 | 55.34 | 52.75 | 746336 |
| 1746484800 | 54.57 | -3.37 | -5.82 | 56.51 | 57.075 | 53.5 | 2009576 |
| 1746225600 | 57.94 | 0.91 | 1.60 | 57.68 | 57.94 | 57.155 | 260162 |
| 1746139200 | 57.03 | -1.12 | -1.93 | 57.87 | 58.5 | 57 | 205137 |
| 1746052800 | 58.15 | -0.97 | -1.64 | 58.9 | 59.423 | 57.4501 | 251439 |
| 1745966400 | 59.12 | 0.39 | 0.66 | 58.7 | 59.88 | 58.63 | 298553 |
| 1745880000 | 58.73 | -0.19 | -0.32 | 58.5 | 59.366704 | 58.5 | 205968 |
| 1745620800 | 58.92 | 0.15 | 0.26 | 58.27 | 59.08 | 58.02 | 110893 |
| 1745534400 | 58.77 | -0.4 | -0.68 | 58.76 | 59.64 | 58.365 | 183090 |
| 1745448000 | 59.17 | 0.61 | 1.04 | 59 | 59.25 | 58.03 | 224245 |
| 1745361600 | 58.56 | 1.8 | 3.17 | 57.43 | 58.56 | 56.9944 | 373880 |
| 1745275200 | 56.76 | -0.46 | -0.80 | 56.93 | 56.93 | 55.6 | 384093 |
| 1744929600 | 57.22 | 0.46 | 0.81 | 56.81 | 58.05 | 56.5291 | 230140 |
| 1744843200 | 56.76 | 0.39 | 0.69 | 56.2 | 57.34 | 55.93 | 233014 |
| 1744756800 | 56.37 | 1.49 | 2.72 | 55 | 56.79 | 55 | 295078 |
| 1744670400 | 54.88 | 1.01 | 1.87 | 54.41 | 55.33 | 53.7985 | 358194 |
| 1744411200 | 53.87 | 1.84 | 3.54 | 52.03 | 53.91 | 51.1 | 343251 |
| 1744324800 | 52.03 | -0.89 | -1.68 | 52.03 | 53.065 | 50 | 475328 |
| 1744238400 | 52.92 | 2.54 | 5.04 | 49.43 | 53.71 | 48.41 | 682471 |
| 1744152000 | 50.38 | -1.66 | -3.19 | 53.88 | 54.21 | 49.69 | 501248 |
| 1744065600 | 52.04 | -0.8 | -1.51 | 50.5 | 53.08 | 48 | 1217068 |
| 1743806400 | 52.84 | -4.16 | -7.30 | 55.57 | 55.75 | 51.69 | 668798 |
| 1743720000 | 57 | -2.13 | -3.60 | 58.08 | 58.24 | 56.65 | 366382 |
| 1743633600 | 59.13 | 0.35 | 0.60 | 58.71 | 59.23 | 58.2955 | 131392 |
| 1743547200 | 58.78 | 0.72 | 1.24 | 58.055 | 58.79 | 57.37 | 116987 |
| 1743460800 | 58.06 | -1.14 | -1.93 | 59.08 | 59.2 | 57.67 | 184892 |
| 1743201600 | 59.2 | 0.6 | 1.02 | 58.5 | 59.21 | 58.01 | 259702 |
| 1743115200 | 58.6 | 0.73 | 1.26 | 57.64 | 58.6 | 57.37 | 312171 |
| 1743028800 | 57.87 | 0.48 | 0.84 | 56.91 | 57.96 | 56.91 | 209856 |
| 1742942400 | 57.39 | 0.39 | 0.68 | 56.91 | 57.8012 | 56.335 | 274084 |
| 1742856000 | 57 | 0.26 | 0.46 | 56.73 | 57.59 | 56.2161 | 351085 |
| 1742596800 | 56.74 | -1.12 | -1.94 | 57.97 | 58.11 | 56.66 | 355186 |
| 1742510400 | 57.86 | -0.66 | -1.13 | 58.52 | 58.76 | 57.58 | 269651 |
| 1742424000 | 58.52 | 0.07 | 0.12 | 58.62 | 59.2 | 57.9431 | 321314 |
| 1742337600 | 58.45 | -0.22 | -0.37 | 58.75 | 59.25 | 58.05 | 186496 |
| 1742251200 | 58.67 | 0.81 | 1.40 | 57.56 | 59.3 | 57.56 | 254019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
