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 | -1.01 | -1.995653033 | 50.61 | 51.61 | 49.19 | 16316 | 50.4644433 | SP |
| 4 | 0.98 | 2.0156314274 | 48.62 | 51.61 | 47.93 | 30168 | 48.90425909 | SP |
| 12 | 1.06 | 2.18376596621 | 48.54 | 51.61 | 46.8419 | 35351 | 48.88969074 | SP |
| 26 | 7.72 | 18.4336198663 | 41.88 | 51.61 | 41.52 | 35278 | 48.86513765 | SP |
| 52 | 9.11 | 22.4993825636 | 40.49 | 51.61 | 36.75 | 23320 | 46.6393445 | SP |
| 156 | -173.95 | -77.8125698949 | 223.55 | 246.77 | 36.75 | 9894 | 77.77736183 | SP |
| 260 | -96.82 | -66.1248463325 | 146.42 | 246.77 | 36.75 | 8683 | 102.21471129 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 49.37 | -0.26 | -0.52 | 49.54 | 49.68 | 49.295 | 6618 |
| 1721341800 | 49.63 | -0.42 | -0.84 | 50.19 | 50.6 | 49.39 | 15685 |
| 1721255400 | 50.05 | -1.56 | -3.02 | 51.2 | 51.4 | 50.05 | 16867 |
| 1721169000 | 51.61 | 1.03 | 2.04 | 50.97 | 51.61 | 50.89 | 21768 |
| 1721082600 | 50.58 | 0.18 | 0.36 | 50.61 | 50.9227 | 50.38 | 20641 |
| 1720823400 | 50.4 | 0.45 | 0.90 | 50.32 | 50.7249 | 50.17 | 30105 |
| 1720737000 | 49.95 | 1.29 | 2.65 | 49.24 | 50.01 | 49.24 | 48391 |
| 1720650600 | 48.66 | 0.73 | 1.52 | 48.28 | 48.7 | 48.2474 | 44920 |
| 1720564200 | 47.93 | -0.44 | -0.91 | 48.36 | 48.36 | 47.93 | 25792 |
| 1720477800 | 48.37 | 0.2 | 0.42 | 48.35 | 48.63 | 48.32 | 71417 |
| 1720218600 | 48.17 | -0.43 | -0.88 | 48.52 | 48.52 | 48.06 | 126877 |
| 1720040640 | 48.6 | 0.32 | 0.66 | 48.34 | 48.73 | 48.34 | 10820 |
| 1719959400 | 48.28 | 0.11 | 0.22 | 48.15 | 48.32 | 48.1 | 26453 |
| 1719873000 | 48.1741 | -0.58 | -1.18 | 48.83 | 49.025 | 48.15 | 27247 |
| 1719613800 | 48.75 | -0.11 | -0.23 | 49.02 | 49.2 | 48.55 | 28362 |
| 1719527400 | 48.86 | 0.44 | 0.90 | 48.43 | 48.86 | 48.42 | 15701 |
| 1719441000 | 48.425 | -0.21 | -0.42 | 48.48 | 48.6027 | 48.24 | 17088 |
| 1719354600 | 48.6303 | -0.39 | -0.79 | 49.03 | 49.03 | 48.38 | 11985 |
| 1719268200 | 49.02 | 0.3 | 0.62 | 48.62 | 49.24 | 48.62 | 6456 |
| 1719009000 | 48.72 | 0 | 0.00 | 48.71 | 48.72 | 48.28 | 11436 |
| 1718922600 | 48.72 | -0.48 | -0.98 | 49.12 | 49.34 | 48.6 | 51748 |
| 1718749800 | 49.2 | 0.4 | 0.82 | 48.89 | 49.24 | 48.74 | 29003 |
| 1718663400 | 48.8 | 0.49 | 1.01 | 48.22 | 48.895 | 48.13 | 16964 |
| 1718404200 | 48.31 | -0.83 | -1.69 | 48.78 | 48.78 | 48.05 | 53764 |
| 1718317800 | 49.14 | -0.3 | -0.61 | 49.43 | 49.43 | 48.85 | 14820 |
| 1718231400 | 49.44 | 0.95 | 1.96 | 49.51 | 49.99 | 49.37 | 11195 |
| 1718145000 | 48.49 | -0.11 | -0.23 | 48.35 | 48.6 | 48.07 | 20785 |
| 1718058600 | 48.6 | 0.39 | 0.81 | 47.9 | 48.61 | 47.82 | 12248 |
| 1717799400 | 48.21 | -0.31 | -0.64 | 48.24 | 48.5 | 48.16 | 39979 |
| 1717713000 | 48.52 | -0.33 | -0.68 | 48.83 | 48.83 | 48.4401 | 16822 |
| 1717626600 | 48.85 | 0.88 | 1.83 | 48.25 | 48.92 | 48.1787 | 65081 |
| 1717540200 | 47.97 | -0.94 | -1.92 | 48.65 | 48.66 | 47.902 | 9346 |
| 1717453800 | 48.91 | -0.54 | -1.09 | 49.65 | 49.65 | 48.49 | 19939 |
| 1717194600 | 49.45 | 0.38 | 0.77 | 49.27 | 49.4783 | 48.59 | 27996 |
| 1717108200 | 49.07 | 0.3 | 0.62 | 48.83 | 49.2625 | 48.83 | 19995 |
| 1717021800 | 48.77 | -0.68 | -1.38 | 48.88 | 48.97 | 48.67 | 68429 |
| 1716935400 | 49.45 | -0.14 | -0.28 | 49.79 | 49.79 | 49.34 | 4144 |
| 1716589800 | 49.59 | 0.59 | 1.20 | 49.22 | 49.64 | 49.22 | 38283 |
| 1716503400 | 49 | -0.33 | -0.67 | 49.7 | 49.7 | 48.84 | 88359 |
| 1716417000 | 49.33 | -0.58 | -1.16 | 49.83 | 49.83 | 49.1 | 13657 |
| 1716330600 | 49.91 | -0.02 | -0.04 | 49.75 | 49.91 | 49.64 | 15664 |
| 1716244200 | 49.93 | 0.33 | 0.67 | 49.61 | 50.005 | 49.61 | 12055 |
| 1715985000 | 49.6 | -0.01 | -0.02 | 49.75 | 49.75 | 49.4606 | 24930 |
| 1715898600 | 49.61 | -0.78 | -1.55 | 50.35 | 50.37 | 49.61 | 23872 |
| 1715812200 | 50.39 | 0.57 | 1.14 | 50.25 | 50.39 | 50.115 | 20279 |
| 1715725800 | 49.82 | 0.51 | 1.03 | 49.55 | 49.8399 | 49.46 | 21103 |
| 1715639400 | 49.31 | -0.16 | -0.32 | 49.79 | 49.79 | 49.28 | 16013 |
| 1715380200 | 49.47 | -0.34 | -0.68 | 49.99 | 50.015 | 49.38 | 31305 |
| 1715293800 | 49.81 | 0.42 | 0.85 | 49.2 | 49.82 | 49.2 | 21053 |
| 1715207400 | 49.39 | -0.47 | -0.94 | 49.49 | 49.58 | 49.27 | 54765 |
| 1715121000 | 49.86 | 0.22 | 0.44 | 49.76 | 50.1199 | 49.6701 | 25089 |
| 1715034600 | 49.64 | 1.08 | 2.22 | 48.94 | 49.64 | 48.94 | 87982 |
| 1714775400 | 48.56 | 0.6 | 1.25 | 48.68 | 48.915 | 48.52 | 29711 |
| 1714689000 | 47.9595 | 0.65 | 1.37 | 47.74 | 48.07 | 47.28 | 64781 |
| 1714602600 | 47.31 | -0.18 | -0.38 | 47.4 | 47.985 | 46.8419 | 12096 |
| 1714516200 | 47.49 | -1.19 | -2.44 | 48.42 | 48.42 | 47.46 | 81785 |
| 1714429800 | 48.6799 | 0.27 | 0.56 | 48.54 | 48.832 | 48.3501 | 265311 |
| 1714170600 | 48.41 | 0.29 | 0.60 | 48.24 | 48.475 | 48.17 | 17751 |
| 1714084200 | 48.12 | -0.17 | -0.35 | 47.7 | 48.28 | 47.49 | 49186 |
| 1713997800 | 48.29 | 0.07 | 0.15 | 48.5 | 48.6663 | 47.92 | 45231 |
| 1713911400 | 48.22 | 0.92 | 1.95 | 47.4 | 48.28 | 47.345 | 43908 |
| 1713825000 | 47.3 | 0.55 | 1.17 | 47.01 | 47.5399 | 46.87 | 14371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
