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 | -0.1 | -0.205128205128 | 48.75 | 48.98 | 48.59 | 171830 | 48.83623684 | SP |
| 4 | 0.0719 | 0.148009082282 | 48.5781 | 48.98 | 47.6038 | 64610 | 48.70870169 | SP |
| 12 | 1.44 | 3.05020122855 | 47.21 | 48.98 | 47.0382 | 49164 | 48.21939968 | SP |
| 26 | -0.165 | -0.338010857318 | 48.815 | 49.592 | 47 | 50457 | 48.18559412 | SP |
| 52 | -0.7098 | -1.43801230961 | 49.3598 | 49.7227 | 45.27 | 41521 | 48.10322277 | SP |
| 156 | -1.62 | -3.22259797096 | 50.27 | 50.4847 | 45.27 | 39495 | 48.312129 | SP |
| 260 | -1.62 | -3.22259797096 | 50.27 | 50.4847 | 45.27 | 39495 | 48.312129 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 48.65 | 0.02 | 0.04 | 48.65 | 48.72 | 48.65 | 63978 |
| 1721687400 | 48.6296 | -0.06 | -0.12 | 48.67 | 48.8 | 48.59 | 175186 |
| 1721428200 | 48.69 | -0.17 | -0.35 | 48.84 | 48.84 | 48.59 | 9702 |
| 1721341800 | 48.86 | -0.04 | -0.08 | 48.83 | 48.98 | 48.83 | 73291 |
| 1721255400 | 48.9 | 0.04 | 0.08 | 48.76 | 48.95 | 48.76 | 539903 |
| 1721169000 | 48.86 | 0.16 | 0.33 | 48.75 | 48.8991 | 48.7 | 61066 |
| 1721082600 | 48.7 | -0.16 | -0.33 | 48.74 | 48.8 | 48.7 | 60533 |
| 1720823400 | 48.86 | 0.2 | 0.41 | 48.71 | 48.86 | 48.71 | 53055 |
| 1720737000 | 48.66 | 0.22 | 0.45 | 48.73 | 48.8 | 48.66 | 13074 |
| 1720650600 | 48.44 | -0.01 | -0.02 | 48.41 | 48.44 | 48.3699 | 13105 |
| 1720564200 | 48.45 | 0.04 | 0.09 | 48.33 | 48.45 | 48.21 | 29861 |
| 1720477800 | 48.4075 | -0 | -0.01 | 48.33 | 48.414 | 48.3102 | 8324 |
| 1720218600 | 48.41 | 0.32 | 0.67 | 48.28 | 48.5 | 48.254 | 33009 |
| 1720040640 | 48.09 | 0.26 | 0.54 | 47.95 | 48.19 | 47.95 | 12153 |
| 1719959400 | 47.83 | 0.19 | 0.40 | 47.86 | 47.86 | 47.75 | 10009 |
| 1719873000 | 47.6387 | -0.61 | -1.27 | 47.73 | 47.74 | 47.6038 | 45862 |
| 1719613800 | 48.25 | -0.2 | -0.41 | 48.59 | 48.59 | 48.22 | 29029 |
| 1719527400 | 48.45 | 0.11 | 0.23 | 48.42 | 48.49 | 48.42 | 16549 |
| 1719441000 | 48.34 | -0.22 | -0.45 | 48.35 | 48.429 | 48.33 | 15067 |
| 1719354600 | 48.56 | 0 | 0.00 | 48.5781 | 48.604 | 48.501 | 28804 |
| 1719268200 | 48.56 | -0.01 | -0.02 | 48.59 | 48.61 | 48.521 | 15745 |
| 1719009000 | 48.57 | 0 | 0.00 | 48.62 | 48.63 | 48.5 | 17914 |
| 1718922600 | 48.57 | -0.13 | -0.26 | 48.44 | 48.595 | 48.42 | 18599 |
| 1718749800 | 48.6952 | 0.21 | 0.42 | 48.53 | 48.71 | 48.5035 | 38468 |
| 1718663400 | 48.49 | -0.17 | -0.35 | 48.42 | 48.5 | 48.36 | 25971 |
| 1718404200 | 48.66 | 0.08 | 0.16 | 48.66 | 48.71 | 48.6128 | 20706 |
| 1718317800 | 48.58 | 0.27 | 0.56 | 48.57 | 48.64 | 48.52 | 14553 |
| 1718231400 | 48.3101 | 0.21 | 0.44 | 48.47 | 48.5399 | 48.3101 | 19210 |
| 1718145000 | 48.1 | 0.26 | 0.54 | 47.92 | 48.12 | 47.86 | 22872 |
| 1718058600 | 47.84 | -0.09 | -0.19 | 47.82 | 47.84 | 47.7527 | 24344 |
| 1717799400 | 47.93 | -0.46 | -0.95 | 47.98 | 48.03 | 47.81 | 39822 |
| 1717713000 | 48.39 | 0.09 | 0.19 | 48.26 | 48.4 | 48.26 | 13763 |
| 1717626600 | 48.3 | 0.15 | 0.31 | 48.22 | 48.31 | 48.15 | 17825 |
| 1717540200 | 48.15 | 0.18 | 0.38 | 48.09 | 48.2388 | 48.09 | 22829 |
| 1717453800 | 47.97 | 0.07 | 0.15 | 47.73 | 47.9999 | 47.73 | 19433 |
| 1717194600 | 47.9 | 0.31 | 0.65 | 47.75 | 47.9 | 47.7301 | 59099 |
| 1717108200 | 47.59 | 0.04 | 0.08 | 47.64 | 47.67 | 47.59 | 551325 |
| 1717021800 | 47.55 | -0.08 | -0.17 | 47.52 | 47.55 | 47.4201 | 17262 |
| 1716935400 | 47.6302 | -0.29 | -0.60 | 47.92 | 47.9397 | 47.6302 | 32312 |
| 1716589800 | 47.92 | 0.12 | 0.25 | 47.8 | 47.9217 | 47.7868 | 18935 |
| 1716503400 | 47.8 | -0.21 | -0.43 | 48.02 | 48.02 | 47.73 | 104922 |
| 1716417000 | 48.005 | -0.1 | -0.20 | 47.95 | 48.0941 | 47.95 | 23367 |
| 1716330600 | 48.1 | 0.16 | 0.34 | 48.08 | 48.1101 | 48.0651 | 21095 |
| 1716244200 | 47.9371 | -0.11 | -0.23 | 47.97 | 47.97 | 47.9341 | 24937 |
| 1715985000 | 48.05 | -0.21 | -0.44 | 48.11 | 48.14 | 47.9901 | 16268 |
| 1715898600 | 48.26 | -0.11 | -0.23 | 48.37 | 48.375 | 48.2101 | 9983 |
| 1715812200 | 48.37 | 0.37 | 0.77 | 48.3 | 48.4 | 48.27 | 8776 |
| 1715725800 | 48 | 0.15 | 0.31 | 47.95 | 48.04 | 47.93 | 25337 |
| 1715639400 | 47.85 | 0.07 | 0.15 | 47.88 | 47.88 | 47.835 | 55115 |
| 1715380200 | 47.78 | -0.17 | -0.35 | 47.8 | 47.81 | 47.72 | 37686 |
| 1715293800 | 47.95 | 0.19 | 0.40 | 47.73 | 47.95 | 47.7 | 57099 |
| 1715207400 | 47.76 | -0.1 | -0.21 | 47.75 | 47.78 | 47.72 | 29536 |
| 1715121000 | 47.86 | 0.21 | 0.44 | 47.8092 | 47.93 | 47.8092 | 35287 |
| 1715034600 | 47.65 | -0.02 | -0.05 | 47.7 | 47.7 | 47.54 | 32136 |
| 1714775400 | 47.6739 | 0.26 | 0.56 | 47.77 | 47.77 | 47.61 | 10959 |
| 1714689000 | 47.41 | 0.19 | 0.40 | 47.2 | 47.43 | 47.112 | 40783 |
| 1714602600 | 47.22 | 0.04 | 0.08 | 47.08 | 47.369 | 47.0382 | 16606 |
| 1714516200 | 47.1811 | -0.17 | -0.36 | 47.21 | 47.31 | 47.1613 | 13861 |
| 1714429800 | 47.3524 | 0.04 | 0.09 | 47.32 | 47.45 | 47.32 | 19784 |
| 1714170600 | 47.3076 | 0.16 | 0.33 | 47.22 | 47.3194 | 47.22 | 28705 |
| 1714084200 | 47.15 | -0.14 | -0.31 | 47 | 47.17 | 47 | 8171 |
| 1713997800 | 47.2946 | -0.12 | -0.26 | 47.25 | 47.33 | 47.19 | 34200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
