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 | 3.6801 | 6.69231986237 | 54.9899 | 59.92 | 54.22 | 1140102 | 56.99285319 | CS |
| 4 | 8.785 | 17.6105041596 | 49.885 | 59.92 | 48.44 | 1300232 | 55.47552016 | CS |
| 12 | 12.495 | 27.0600974553 | 46.175 | 59.92 | 41.51 | 1430892 | 48.73692492 | CS |
| 26 | 19.31 | 49.0599593496 | 39.36 | 59.92 | 35.81 | 1376472 | 45.16172342 | CS |
| 52 | 29.03 | 97.9419703104 | 29.64 | 59.92 | 29.34 | 1424294 | 41.0691776 | CS |
| 156 | 10.94 | 22.9205950136 | 47.73 | 59.92 | 24.4 | 1304068 | 38.19351224 | CS |
| 260 | 20.45 | 53.5060177917 | 38.22 | 59.92 | 10.91 | 1297316 | 35.18803887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 58.67 | 1.05 | 1.82 | 58.51 | 59.92 | 58.04 | 1605812 |
| 1732318800 | 57.62 | 1.6 | 2.86 | 56.455 | 57.74 | 56.06 | 1719072 |
| 1732232400 | 56.02 | 0.99 | 1.80 | 55.69 | 56.61 | 55.24 | 838535 |
| 1732146000 | 55.03 | -0.16 | -0.29 | 55.19 | 55.325 | 54.22 | 795904 |
| 1732059600 | 55.19 | -0.73 | -1.31 | 54.51 | 56.15 | 54.51 | 782121 |
| 1731973200 | 55.92 | 0.2 | 0.36 | 55.66 | 56.39 | 55.24 | 652369 |
| 1731714000 | 55.72 | 0.05 | 0.09 | 55.95 | 56.43 | 54.81 | 1035733 |
| 1731627600 | 55.67 | -1.1 | -1.94 | 57.17 | 57.31 | 55.53 | 1160126 |
| 1731541200 | 56.77 | -1.5 | -2.57 | 58.5 | 59.07 | 56.74 | 1159190 |
| 1731454800 | 58.27 | -0.46 | -0.78 | 58.5 | 59.11 | 57.87 | 999642 |
| 1731368400 | 58.73 | 1.93 | 3.40 | 58 | 59.79 | 57.14 | 1345382 |
| 1731109200 | 56.8 | 0.58 | 1.03 | 56.75 | 57.27 | 55.89 | 955706 |
| 1731022800 | 56.22 | -2.25 | -3.85 | 57.62 | 57.76 | 56.09 | 1864736 |
| 1730936400 | 58.47 | 8.69 | 17.46 | 53.04 | 58.66 | 51.97 | 5059769 |
| 1730850000 | 49.78 | 1.08 | 2.22 | 48.89 | 49.895 | 48.835 | 814497 |
| 1730763600 | 48.7 | -0.69 | -1.40 | 49.21 | 49.26 | 48.44 | 1237413 |
| 1730500800 | 49.39 | -0.48 | -0.96 | 50.18 | 50.79 | 49.28 | 1022809 |
| 1730414400 | 49.87 | -0.62 | -1.23 | 50.6 | 50.835 | 49.86 | 964951 |
| 1730328000 | 50.49 | 0.67 | 1.34 | 49.83 | 51.52 | 49.785 | 1115835 |
| 1730241600 | 49.82 | -0.22 | -0.44 | 49.53 | 50.02 | 49.455 | 1026185 |
| 1730155200 | 50.04 | 1.46 | 3.01 | 49.1 | 50.235 | 48.96 | 1411731 |
| 1729896000 | 48.58 | -0.49 | -1.00 | 49.76 | 49.86 | 48.24 | 1191339 |
| 1729809600 | 49.07 | 0.07 | 0.14 | 49.07 | 49.27 | 48.4 | 1304278 |
| 1729723200 | 49 | -0.09 | -0.18 | 48.83 | 49.4 | 48.215 | 1872512 |
| 1729636800 | 49.09 | 0.22 | 0.45 | 49.1 | 49.35 | 48.7 | 1339660 |
| 1729550400 | 48.87 | -1.68 | -3.32 | 50.99 | 50.99 | 48.79 | 2185251 |
| 1729291200 | 50.55 | -0.3 | -0.59 | 51.17 | 51.17 | 50.265 | 1794508 |
| 1729204800 | 50.85 | 2.48 | 5.13 | 50 | 51.69 | 49.3 | 4241855 |
| 1729118400 | 48.37 | 1.05 | 2.22 | 47.94 | 48.82 | 47.6 | 2725044 |
| 1729032000 | 47.32 | 0.78 | 1.68 | 47.07 | 48.27 | 46.56 | 1536445 |
| 1728945600 | 46.54 | 0.73 | 1.59 | 46.12 | 46.76 | 45.4 | 1331693 |
| 1728686400 | 45.81 | 1.83 | 4.16 | 44.67 | 45.9 | 44.405 | 1746790 |
| 1728600000 | 43.98 | 0.41 | 0.94 | 43.43 | 44.22 | 43.22 | 992100 |
| 1728513600 | 43.57 | 0.52 | 1.21 | 43.05 | 44.07 | 42.73 | 1402569 |
| 1728427200 | 43.05 | -0.29 | -0.67 | 43.37 | 43.605 | 43.03 | 1288301 |
| 1728340800 | 43.34 | -0.49 | -1.12 | 43.6 | 43.8 | 42.89 | 1361383 |
| 1728081600 | 43.83 | 1.09 | 2.55 | 43.73 | 44.19 | 43.49 | 1437061 |
| 1727995200 | 42.74 | 0.21 | 0.49 | 42.25 | 42.75 | 41.71 | 1048282 |
| 1727908800 | 42.53 | 0.04 | 0.09 | 42.35 | 42.76 | 42.07 | 1341430 |
| 1727822400 | 42.49 | -1.98 | -4.45 | 43.92 | 43.92 | 42.395 | 1884268 |
| 1727736000 | 44.47 | 0.66 | 1.51 | 43.75 | 44.72 | 43.57 | 791675 |
| 1727476800 | 43.81 | -0.01 | -0.02 | 44.11 | 44.46 | 43.65 | 628066 |
| 1727390400 | 43.82 | 0.6 | 1.39 | 43.81 | 43.859 | 43.24 | 828706 |
| 1727304000 | 43.22 | -0.5 | -1.14 | 43.7 | 43.76 | 43 | 1239148 |
| 1727217600 | 43.72 | -0.81 | -1.82 | 44.6 | 44.97 | 43.51 | 1251903 |
| 1727131200 | 44.53 | -0.47 | -1.04 | 45.07 | 45.37 | 44.4 | 1346090 |
| 1726872000 | 45 | -0.58 | -1.27 | 45.43 | 45.47 | 44.74 | 2930063 |
| 1726785600 | 45.58 | 0.55 | 1.22 | 45.77 | 46.14 | 44.93 | 1388877 |
| 1726699200 | 45.03 | 0.26 | 0.58 | 44.83 | 46.38 | 44.305 | 1430051 |
| 1726612800 | 44.77 | -0.02 | -0.04 | 45.46 | 45.72 | 44.365 | 2310269 |
| 1726526400 | 44.79 | 0.17 | 0.38 | 44.7 | 45.19 | 44.36 | 1068337 |
| 1726267200 | 44.62 | 0.92 | 2.11 | 44.11 | 44.66 | 44.1 | 1056437 |
| 1726180800 | 43.7 | 0.91 | 2.13 | 42.97 | 43.73 | 42.59 | 1285413 |
| 1726094400 | 42.79 | -0.5 | -1.16 | 42.58 | 42.85 | 41.51 | 1112632 |
| 1726008000 | 43.29 | -0.64 | -1.46 | 43.93 | 44.26 | 42.19 | 1356955 |
| 1725921600 | 43.93 | 1.25 | 2.93 | 42.99 | 44.14 | 42.7 | 1752199 |
| 1725662400 | 42.68 | -1.21 | -2.76 | 44 | 44.54 | 42.62 | 1013754 |
| 1725576000 | 43.89 | -0.14 | -0.32 | 44.52 | 44.525 | 43.73 | 941599 |
| 1725489600 | 44.03 | -0.93 | -2.07 | 44.31 | 45.055 | 43.77 | 1942210 |
| 1725403200 | 44.96 | -1.16 | -2.52 | 45.68 | 46.3 | 44.78 | 1307827 |
| 1725057600 | 46.12 | 0.18 | 0.39 | 46.07 | 46.3501 | 45.42 | 1027351 |
| 1724971200 | 45.94 | -0.09 | -0.20 | 46.42 | 46.46 | 45.57 | 894380 |
| 1724884800 | 46.03 | 0.64 | 1.41 | 45.32 | 46.275 | 45.22 | 901398 |
| 1724798400 | 45.39 | -0.04 | -0.09 | 45.18 | 45.71 | 44.92 | 766254 |
| 1724712000 | 45.43 | -0.68 | -1.47 | 46.43 | 46.6 | 45.32 | 1372695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
