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 | 1.18 | 2.36188951161 | 49.96 | 54.345 | 49.26 | 2030782 | 52.26881631 | CS |
| 4 | 2.57 | 5.291332098 | 48.57 | 54.345 | 45.04 | 2341509 | 48.49061437 | CS |
| 12 | 0.98 | 1.95374800638 | 50.16 | 55.15 | 45.04 | 1786876 | 49.71786566 | CS |
| 26 | -0.17 | -0.33131943091 | 51.31 | 57.13 | 45.04 | 1741949 | 51.07985787 | CS |
| 52 | 5.28 | 11.5133013519 | 45.86 | 57.13 | 36.12 | 1757566 | 47.33315731 | CS |
| 156 | 10.64 | 26.2716049383 | 40.5 | 57.13 | 20.03 | 2043848 | 38.32389041 | CS |
| 260 | -26.18 | -33.8592860838 | 77.32 | 103.41 | 20.03 | 1719432 | 42.43813363 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 51.58 | -0.4 | -0.77 | 51.98 | 52.26 | 51.19 | 1409277 |
| 1721342400 | 51.98 | -1.57 | -2.93 | 53.55 | 54.345 | 51.63 | 2673896 |
| 1721256000 | 53.55 | 0.06 | 0.11 | 52.99 | 54.23 | 52.74 | 2583371 |
| 1721169600 | 53.49 | 3.79 | 7.63 | 50.12 | 53.51 | 50.01 | 1966234 |
| 1721083200 | 49.7 | -0.11 | -0.22 | 49.96 | 50.24 | 49.26 | 1540441 |
| 1720824000 | 49.81 | 0.97 | 1.99 | 49.24 | 50.68 | 49 | 2074417 |
| 1720737600 | 48.84 | 2.17 | 4.65 | 47.89 | 48.85 | 47.89 | 4838074 |
| 1720651200 | 46.67 | 0.78 | 1.70 | 46.17 | 46.7682 | 45.91 | 1406629 |
| 1720564800 | 45.89 | -1.56 | -3.29 | 47.03 | 47.41 | 45.8 | 1926030 |
| 1720478400 | 47.45 | 2.23 | 4.93 | 45.61 | 47.65 | 45.61 | 2817108 |
| 1720219200 | 45.22 | -1.55 | -3.31 | 46.69 | 47.09 | 45.04 | 2757826 |
| 1720040640 | 46.77 | -1.55 | -3.21 | 48.2 | 48.27 | 46.7 | 1352584 |
| 1719960000 | 48.32 | 1.11 | 2.35 | 46.82 | 48.55 | 46.56 | 2704036 |
| 1719873600 | 47.21 | 1.23 | 2.68 | 47.17 | 47.78 | 46.56 | 1800897 |
| 1719614400 | 45.98 | 0 | 0.00 | 45.98 | 45.98 | 45.98 | 0 |
| 1719528000 | 45.98 | -0.22 | -0.48 | 46.23 | 46.57 | 45.74 | 2081742 |
| 1719441600 | 46.2 | -0.79 | -1.68 | 46.83 | 47.56 | 46.15 | 1673549 |
| 1719355200 | 46.99 | -1.86 | -3.81 | 48.71 | 48.89 | 46.94 | 1510233 |
| 1719268800 | 48.85 | 0.26 | 0.54 | 48.57 | 49.35 | 48.22 | 1122363 |
| 1719009600 | 48.59 | 0.32 | 0.66 | 48.47 | 48.62 | 47.44 | 3217820 |
| 1718923200 | 48.27 | 0.6 | 1.26 | 47.59 | 48.67 | 47.41 | 1349080 |
| 1718750400 | 47.67 | -0.54 | -1.12 | 48.27 | 48.72 | 47.5 | 1214932 |
| 1718664000 | 48.21 | -0.12 | -0.25 | 47.75 | 48.43 | 47.75 | 2339427 |
| 1718404800 | 48.33 | -1.39 | -2.80 | 48.91 | 49.08 | 47.795 | 1526205 |
| 1718318400 | 49.72 | -0.35 | -0.70 | 49.88 | 50.15 | 49.5 | 1179790 |
| 1718232000 | 50.07 | 1.65 | 3.41 | 50.24 | 51.16 | 49.985 | 1681937 |
| 1718145600 | 48.42 | -0.43 | -0.88 | 48.45 | 49 | 47.74 | 1354932 |
| 1718059200 | 48.85 | -0.19 | -0.39 | 48.79 | 49.15 | 48.5 | 1190375 |
| 1717800000 | 49.04 | -0.37 | -0.75 | 48.62 | 49.69 | 48.55 | 1011065 |
| 1717713600 | 49.41 | -1.2 | -2.37 | 50.64 | 50.7 | 49.24 | 1093481 |
| 1717627200 | 50.61 | 0.39 | 0.78 | 50.42 | 50.63 | 49.98 | 917786 |
| 1717540800 | 50.22 | -0.99 | -1.93 | 50.34 | 51.01 | 50.065 | 1881297 |
| 1717454400 | 51.21 | -0.15 | -0.29 | 51.62 | 51.72 | 50.78 | 1112486 |
| 1717195200 | 51.36 | 0.85 | 1.68 | 51.01 | 51.4 | 50.43 | 1498488 |
| 1717108800 | 50.51 | 0.73 | 1.47 | 49.82 | 50.8 | 49.82 | 1092972 |
| 1717022400 | 49.78 | 0.17 | 0.34 | 49 | 50.02 | 48.985 | 1398902 |
| 1716936000 | 49.61 | -0.24 | -0.48 | 50.14 | 50.49 | 49.18 | 1080924 |
| 1716590400 | 49.85 | 0.31 | 0.63 | 49.9 | 50.49 | 49.72 | 913650 |
| 1716504000 | 49.54 | -1.44 | -2.82 | 51.23 | 51.23 | 49.37 | 1427054 |
| 1716417600 | 50.98 | -1.57 | -2.99 | 52.14 | 52.42 | 50.93 | 1576480 |
| 1716331200 | 52.55 | -0.33 | -0.62 | 52.82 | 52.95 | 52.27 | 708472 |
| 1716244800 | 52.88 | -0.16 | -0.30 | 52.99 | 53.1 | 52.54 | 674386 |
| 1715985600 | 53.04 | 0.53 | 1.01 | 52.6 | 53.23 | 52.23 | 1404651 |
| 1715899200 | 52.51 | -1.48 | -2.74 | 53.69 | 53.69 | 52.5 | 1413156 |
| 1715812800 | 53.99 | 0.66 | 1.24 | 54.35 | 54.455 | 53.565 | 1989431 |
| 1715726400 | 53.33 | 0.32 | 0.60 | 53.5 | 53.7 | 52.87 | 1267660 |
| 1715640000 | 53.01 | -1.42 | -2.61 | 54.73 | 54.85 | 53 | 1610931 |
| 1715380800 | 54.43 | 0.44 | 0.81 | 54.39 | 54.59 | 54.05 | 1774175 |
| 1715294400 | 53.99 | 1.91 | 3.67 | 52.2 | 54.09 | 51.88 | 1623657 |
| 1715208000 | 52.08 | 0.01 | 0.02 | 50.97 | 52.22 | 50.66 | 1658551 |
| 1715121600 | 52.07 | 1.94 | 3.87 | 52.46 | 55.15 | 52 | 2992746 |
| 1715035200 | 50.13 | -0.25 | -0.50 | 50.27 | 50.8 | 49.82 | 2370648 |
| 1714776000 | 50.38 | -0.04 | -0.08 | 51.5 | 51.97 | 50.29 | 1444079 |
| 1714689600 | 50.42 | 0.41 | 0.82 | 50.62 | 50.67 | 49.1 | 1504113 |
| 1714603200 | 50.01 | -0.05 | -0.10 | 49.76 | 51.23 | 49.21 | 1582262 |
| 1714516800 | 50.06 | -0.92 | -1.80 | 50.55 | 51.25 | 49.97 | 2295691 |
| 1714430400 | 50.98 | 1.06 | 2.12 | 50.16 | 51.07 | 49.91 | 1056664 |
| 1714171200 | 49.92 | 0.03 | 0.06 | 50.17 | 50.575 | 49.78 | 804007 |
| 1714084800 | 49.89 | -0.63 | -1.25 | 49.4 | 49.9 | 48.78 | 1293310 |
| 1713998400 | 50.52 | 0.21 | 0.42 | 50.36 | 51.02 | 49.95 | 1408326 |
| 1713912000 | 50.31 | 1.18 | 2.40 | 49.36 | 50.82 | 48.88 | 1439082 |
| 1713825600 | 49.13 | 0.37 | 0.76 | 49.17 | 49.285 | 48.5 | 1639741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
