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 | 2.2 | 4.66694951209 | 47.14 | 49.81 | 46.93 | 3934841 | 48.89067665 | CS |
| 4 | -5.76 | -10.4537205082 | 55.1 | 56.27 | 43.59 | 5886611 | 48.87950727 | CS |
| 12 | -6.66 | -11.8928571429 | 56 | 58.31 | 43.59 | 8932413 | 52.64203497 | CS |
| 26 | -4.16 | -7.77570093458 | 53.5 | 58.58 | 43.59 | 8242878 | 53.62453965 | CS |
| 52 | -4.22 | -7.87901418969 | 53.56 | 58.58 | 43.59 | 8211708 | 53.2159833 | CS |
| 156 | 9.56 | 24.0321769734 | 39.78 | 58.58 | 36.39 | 9233974 | 46.71061132 | CS |
| 260 | 27.48 | 125.70905764 | 21.86 | 58.58 | 14.28 | 9464718 | 38.64497785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 49.34 | 0.02 | 0.04 | 48.78 | 49.81 | 48.78 | 3417179 |
| 1745530800 | 49.32 | 0.61 | 1.25 | 49.08 | 49.34 | 48.68 | 6874458 |
| 1745444400 | 48.71 | -0.25 | -0.51 | 49.5 | 49.73 | 48.32 | 3163390 |
| 1745358000 | 48.96 | 1.15 | 2.41 | 48.82 | 49.33 | 48.31 | 3288416 |
| 1745271600 | 47.81 | 0.01 | 0.02 | 47.14 | 47.94 | 46.93 | 2413098 |
| 1744926000 | 47.8 | 0.94 | 2.01 | 47.31 | 48.39 | 47.19 | 3682696 |
| 1744839600 | 46.86 | 0.36 | 0.77 | 46.23 | 47.34 | 46.23 | 5294667 |
| 1744753200 | 46.5 | 0.04 | 0.09 | 46.24 | 47.12 | 46.2 | 4723145 |
| 1744666800 | 46.46 | -0.01 | -0.02 | 47.38 | 47.63 | 45.87 | 4258346 |
| 1744407600 | 46.47 | 1.41 | 3.13 | 45.32 | 46.74 | 44.79 | 6101266 |
| 1744321200 | 45.06 | -3.26 | -6.75 | 47.13 | 47.17 | 44.3 | 7095277 |
| 1744234800 | 48.32 | 3.38 | 7.52 | 44.01 | 48.97 | 43.59 | 9763890 |
| 1744148400 | 44.94 | -2.2 | -4.67 | 48.04 | 48.04 | 44.56 | 8925506 |
| 1744062000 | 47.14 | -0.12 | -0.25 | 45 | 48.23 | 44.5 | 7704913 |
| 1743802800 | 47.26 | -4.57 | -8.82 | 50 | 50.27 | 46.69 | 12128791 |
| 1743716400 | 51.83 | -4.25 | -7.58 | 53.56 | 53.56 | 51.6 | 6792502 |
| 1743630000 | 56.08 | 0.19 | 0.34 | 55.42 | 56.08 | 55.19 | 3506637 |
| 1743543600 | 55.89 | 0.17 | 0.31 | 55.6 | 55.9 | 55.26 | 4942259 |
| 1743457200 | 55.72 | 0.8 | 1.46 | 54.43 | 56.27 | 54.43 | 4995891 |
| 1743198000 | 54.92 | -0.37 | -0.67 | 55.1 | 55.42 | 54.59 | 6190454 |
| 1743111600 | 55.29 | -0.23 | -0.41 | 55.45 | 55.9 | 55.12 | 2608630 |
| 1743025200 | 55.52 | 0.55 | 1.00 | 55.12 | 55.77 | 55.12 | 2514131 |
| 1742938800 | 54.97 | -0.09 | -0.16 | 55.34 | 55.75 | 54.61 | 9121797 |
| 1742852400 | 55.06 | 1.34 | 2.49 | 53.92 | 55.06 | 53.92 | 5306575 |
| 1742593200 | 53.72 | -0.28 | -0.52 | 53.8 | 54.05 | 53.39 | 9034215 |
| 1742506800 | 54 | 0.31 | 0.58 | 53.56 | 54 | 53.21 | 4902922 |
| 1742420400 | 53.69 | -0.07 | -0.13 | 53.78 | 54.42 | 53.05 | 4376844 |
| 1742334000 | 53.76 | -0.02 | -0.04 | 54.1 | 54.15 | 53.18 | 4885919 |
| 1742247600 | 53.78 | 1.13 | 2.15 | 52.98 | 53.96 | 52.84 | 12617896 |
| 1741988400 | 52.65 | 0.93 | 1.80 | 51.77 | 52.66 | 51.44 | 9345535 |
| 1741902000 | 51.72 | 0.32 | 0.62 | 51.33 | 52.05 | 50.98 | 11464241 |
| 1741815600 | 51.4 | 0.37 | 0.73 | 51.07 | 51.71 | 50.59 | 12317514 |
| 1741729200 | 51.03 | -0.51 | -0.99 | 51.68 | 51.9 | 50.81 | 9733796 |
| 1741642800 | 51.54 | 0.15 | 0.29 | 51.35 | 52.08 | 51.23 | 23606948 |
| 1741387200 | 51.39 | 1.65 | 3.32 | 50.1 | 51.75 | 50.05 | 18129237 |
| 1741300800 | 49.74 | 0.5 | 1.02 | 48.93 | 50.02 | 48.62 | 22291379 |
| 1741214400 | 49.24 | -1.58 | -3.11 | 50 | 50.22 | 48.67 | 18211767 |
| 1741128000 | 50.82 | -1.71 | -3.26 | 51.35 | 51.38 | 50.14 | 17568510 |
| 1741041600 | 52.53 | -2.83 | -5.11 | 54.7 | 55.44 | 52.11 | 24836310 |
| 1740782400 | 55.36 | 0.15 | 0.27 | 54.62 | 55.42 | 54.22 | 18188475 |
| 1740696000 | 55.21 | 0.38 | 0.69 | 55.21 | 55.87 | 55.09 | 10074912 |
| 1740609600 | 54.83 | -0.47 | -0.85 | 55.11 | 55.12 | 54.53 | 8815391 |
| 1740523200 | 55.3 | -0.49 | -0.88 | 56 | 56.25 | 54.54 | 10490896 |
| 1740436800 | 55.79 | -0.4 | -0.71 | 56.5 | 56.5 | 55.59 | 7554605 |
| 1740177600 | 56.19 | -0.76 | -1.33 | 56.57 | 56.76 | 55.84 | 2657213 |
| 1740091200 | 56.95 | 0.21 | 0.37 | 56.5 | 57.16 | 56.36 | 6443672 |
| 1740004800 | 56.74 | 0.25 | 0.44 | 56.65 | 56.96 | 56.43 | 2156208 |
| 1739918400 | 56.49 | 0.44 | 0.79 | 56.1 | 56.94 | 55.76 | 11022565 |
| 1739572800 | 56.05 | -0.63 | -1.11 | 56.92 | 57.17 | 55.86 | 7830029 |
| 1739486400 | 56.68 | 0.1 | 0.18 | 56.45 | 57.1 | 56.37 | 8400218 |
| 1739400000 | 56.58 | -1.47 | -2.53 | 57.53 | 57.94 | 56.28 | 7837990 |
| 1739313600 | 58.05 | 1.48 | 2.62 | 56.99 | 58.31 | 56.78 | 13071539 |
| 1739227200 | 56.57 | 1.23 | 2.22 | 56.18 | 56.79 | 55.92 | 16568288 |
| 1738968000 | 55.34 | 0.35 | 0.64 | 55.39 | 55.88 | 54.47 | 10523573 |
| 1738881600 | 54.99 | -0.45 | -0.81 | 55.65 | 56.66 | 54.52 | 12944349 |
| 1738795200 | 55.44 | 0.79 | 1.45 | 54.52 | 55.69 | 54.27 | 6118950 |
| 1738708800 | 54.65 | -0.08 | -0.15 | 54 | 55.4 | 53.83 | 10853455 |
| 1738622400 | 54.73 | 0.2 | 0.37 | 52.7 | 55.43 | 52.7 | 7590554 |
| 1738363200 | 54.53 | -1.4 | -2.50 | 56 | 56.11 | 54.45 | 4217288 |
| 1738276800 | 55.93 | 0.25 | 0.45 | 55.83 | 56.22 | 55.43 | 6722887 |
| 1738190400 | 55.68 | 0.61 | 1.11 | 54.87 | 55.76 | 54.85 | 4297724 |
| 1738104000 | 55.07 | -0.66 | -1.18 | 55.91 | 55.93 | 54.69 | 3194969 |
| 1738017600 | 55.73 | -0.15 | -0.27 | 55.63 | 56.07 | 54.82 | 4850710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
