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 | -1.04 | -2.1567814185 | 48.22 | 48.45 | 46.07 | 38752 | 47.52013121 | SP |
| 4 | -0.71 | -1.48256420965 | 47.89 | 48.9754 | 46.07 | 34927 | 47.753337 | SP |
| 12 | 1.98 | 4.38053097345 | 45.2 | 48.9754 | 41.25 | 35631 | 46.06486925 | SP |
| 26 | 6.55 | 16.1210927886 | 40.63 | 48.9754 | 39.2235 | 34551 | 43.78481984 | SP |
| 52 | 8.2 | 21.0364289379 | 38.98 | 48.9754 | 37.5701 | 36108 | 41.91857879 | SP |
| 156 | 18.48 | 64.3902439024 | 28.7 | 48.9754 | 24.3952 | 48332 | 34.51126055 | SP |
| 260 | 44.05 | 1407.34824281 | 3.13 | 48.9754 | 0.7201 | 105661 | 18.81198708 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 47.18 | 0.09 | 0.19 | 47.09 | 47.43 | 46.73 | 31448 |
| 1740526200 | 47.09 | -0.16 | -0.34 | 47.4 | 47.4 | 46.07 | 60876 |
| 1740439800 | 47.2509 | -0.2 | -0.41 | 47.82 | 47.82 | 46.565 | 30047 |
| 1740180600 | 47.4466 | -1 | -2.07 | 48.29 | 48.29 | 47.12 | 21341 |
| 1740094200 | 48.45 | -0.13 | -0.27 | 48.22 | 48.45 | 47.4 | 50050 |
| 1740007800 | 48.58 | 0.03 | 0.06 | 48.6 | 48.9754 | 48.1 | 19410 |
| 1739921400 | 48.55 | 0.77 | 1.62 | 48.06 | 48.8826 | 48.06 | 81348 |
| 1739575800 | 47.7778 | 0.67 | 1.42 | 47.75 | 48.38 | 47.7233 | 18377 |
| 1739489400 | 47.11 | 0.52 | 1.11 | 46.87 | 47.9561 | 46.5 | 36380 |
| 1739403000 | 46.592 | -0.79 | -1.66 | 47 | 47.39 | 46.5045 | 22105 |
| 1739316600 | 47.3795 | -0.54 | -1.13 | 47.78 | 47.78 | 47.095 | 29017 |
| 1739230200 | 47.92 | 0.45 | 0.95 | 47.8 | 48.3683 | 47.63 | 70405 |
| 1738971000 | 47.47 | -0.32 | -0.67 | 47.8 | 47.8 | 46.8654 | 18278 |
| 1738884600 | 47.79 | -0.91 | -1.87 | 48.61 | 48.68 | 47.16 | 24494 |
| 1738798200 | 48.7 | 0.45 | 0.93 | 48.1 | 48.7 | 48.1 | 19771 |
| 1738711800 | 48.25 | 0.5 | 1.05 | 47.56 | 48.2983 | 47.56 | 36392 |
| 1738625400 | 47.75 | 1 | 2.14 | 46.23 | 47.8922 | 46.17 | 46111 |
| 1738366200 | 46.75 | -1.16 | -2.42 | 48.31 | 48.31 | 46.64 | 23936 |
| 1738279800 | 47.91 | 0.57 | 1.20 | 47.89 | 48 | 47.27 | 23832 |
| 1738193400 | 47.34 | 0.09 | 0.19 | 47.2 | 47.67 | 47.2 | 16998 |
| 1738107000 | 47.25 | 0.53 | 1.13 | 46.74 | 47.25 | 46.07 | 33343 |
| 1738020600 | 46.72 | -1.51 | -3.13 | 47.57 | 47.57 | 45.52 | 87116 |
| 1737761400 | 48.23 | 0.59 | 1.24 | 48.18 | 48.35 | 47.57 | 36236 |
| 1737675000 | 47.64 | 0 | 0.00 | 47.64 | 47.64 | 47.64 | 0 |
| 1737588600 | 47.64 | -0.88 | -1.81 | 48.71 | 48.88 | 47.58 | 82737 |
| 1737502200 | 48.52 | 1 | 2.10 | 47.7 | 48.8799 | 47.7 | 159014 |
| 1737156600 | 47.52 | 0.2 | 0.42 | 47.51 | 47.7744 | 47.1541 | 33088 |
| 1737070200 | 47.32 | 1.01 | 2.18 | 46.68 | 47.47 | 46.21 | 16884 |
| 1736983800 | 46.31 | 0.26 | 0.56 | 46.83 | 46.83 | 46.16 | 25811 |
| 1736897400 | 46.0517 | 1.24 | 2.77 | 45.05 | 46.5078 | 45 | 33533 |
| 1736811000 | 44.81 | 0.3 | 0.67 | 44.3 | 45.05 | 44.27 | 27123 |
| 1736551800 | 44.51 | -0.04 | -0.09 | 44.95 | 44.9656 | 44 | 44459 |
| 1736379000 | 44.55 | 0.63 | 1.43 | 43.59 | 44.55 | 43.59 | 18664 |
| 1736292600 | 43.92 | 0.38 | 0.87 | 43.95 | 44 | 43.44 | 20807 |
| 1736206200 | 43.54 | -0.06 | -0.14 | 43.68 | 44.08 | 43.54 | 29297 |
| 1735947000 | 43.6 | 0.06 | 0.14 | 43.92 | 43.92 | 43.5201 | 34544 |
| 1735860600 | 43.54 | 0.76 | 1.78 | 43.1 | 43.587 | 42.8501 | 43688 |
| 1735687800 | 42.78 | 0.32 | 0.75 | 42.74 | 43.1 | 42.53 | 34683 |
| 1735601400 | 42.4626 | -0.4 | -0.93 | 42.23 | 42.77 | 41.9038 | 39543 |
| 1735342200 | 42.86 | 0.72 | 1.71 | 42.34 | 42.86 | 41.9186 | 11801 |
| 1735255800 | 42.14 | -0.6 | -1.40 | 42.97 | 42.97 | 42.05 | 11419 |
| 1735077840 | 42.74 | 0.33 | 0.77 | 42.5 | 43.1 | 42.3174 | 22330 |
| 1734996600 | 42.4141 | 0.76 | 1.83 | 41.79 | 42.4141 | 41.4877 | 40692 |
| 1734737400 | 41.65 | 0.25 | 0.60 | 41.25 | 42.16 | 41.25 | 18959 |
| 1734651000 | 41.4 | 0.01 | 0.02 | 42.1644 | 42.43 | 41.2673 | 36506 |
| 1734564600 | 41.39 | -1.45 | -3.38 | 42.91 | 42.95 | 41.26 | 35109 |
| 1734478200 | 42.84 | -0.55 | -1.27 | 43.03 | 43.09 | 42.54 | 29764 |
| 1734391800 | 43.3911 | -0.86 | -1.94 | 44.25 | 44.3587 | 43.26 | 23952 |
| 1734132600 | 44.25 | -0.31 | -0.69 | 44.5776 | 44.63 | 44.2 | 13755 |
| 1734046200 | 44.556 | 0.37 | 0.83 | 44.3 | 44.77 | 44.2901 | 14772 |
| 1733959800 | 44.19 | 1.01 | 2.34 | 44.114 | 44.5 | 43.9509 | 29874 |
| 1733873400 | 43.18 | -1.72 | -3.83 | 44.52 | 44.58 | 43.18 | 38169 |
| 1733787000 | 44.9 | -0.33 | -0.73 | 45.5 | 45.77 | 44.05 | 63943 |
| 1733527800 | 45.23 | -0.15 | -0.33 | 45.85 | 46.0018 | 45.02 | 29016 |
| 1733441400 | 45.38 | 0.18 | 0.40 | 45.2 | 46.01 | 45.2 | 22807 |
| 1733355000 | 45.2 | -0.94 | -2.04 | 46.09 | 46.235 | 45.17 | 34570 |
| 1733268600 | 46.14 | -0.06 | -0.13 | 46.28 | 46.395 | 45.8601 | 22480 |
| 1733182200 | 46.2 | -1.11 | -2.34 | 47.38 | 47.38 | 46.08 | 52684 |
| 1732917840 | 47.305 | 1.16 | 2.50 | 46 | 47.48 | 46 | 37338 |
| 1732750200 | 46.15 | 0.9 | 1.99 | 45.34 | 46.15 | 45.34 | 24979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
