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 | -0.9715 | -1.96381645442 | 49.47 | 49.6 | 48.4985 | 32 | 49.26260189 | SP |
| 4 | 1.8085 | 3.87342043264 | 46.69 | 49.6 | 46.48 | 97 | 48.10750462 | SP |
| 12 | 0.8685 | 1.82343061096 | 47.63 | 49.6 | 45.5 | 81 | 47.50794652 | SP |
| 26 | 0.1185 | 0.244935923936 | 48.38 | 51.77 | 45.5 | 103 | 48.58036081 | SP |
| 52 | 0.2785 | 0.577561177934 | 48.22 | 51.77 | 44.21 | 266 | 47.74146341 | SP |
| 156 | 0.2785 | 0.577561177934 | 48.22 | 51.77 | 44.21 | 266 | 47.74146341 | SP |
| 260 | 0.2785 | 0.577561177934 | 48.22 | 51.77 | 44.21 | 266 | 47.74146341 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 48.4985 | -0.81 | -1.64 | 48.99 | 48.99 | 48.4985 | 29 |
| 1740180600 | 49.3065 | -0.28 | -0.57 | 49.59 | 49.59 | 49.3065 | 15 |
| 1740094200 | 49.5892 | 0.28 | 0.57 | 49.6 | 49.6 | 49.5892 | 10 |
| 1740007800 | 49.3065 | -0.15 | -0.30 | 49.33 | 49.33 | 49.3065 | 13 |
| 1739921400 | 49.4546 | 0.53 | 1.09 | 49.47 | 49.47 | 49.4546 | 92 |
| 1739575800 | 48.9199 | 0.48 | 1.00 | 48.6 | 48.9199 | 48.6 | 118 |
| 1739489400 | 48.4354 | 0.11 | 0.22 | 48.05 | 48.4354 | 48.05 | 625 |
| 1739403000 | 48.33 | 0.18 | 0.37 | 48.04 | 48.33 | 48.04 | 30 |
| 1739316600 | 48.1511 | -0.07 | -0.15 | 48.01 | 48.1511 | 48.01 | 10 |
| 1739230200 | 48.2249 | 0.47 | 0.98 | 48.13 | 48.2249 | 48.13 | 46 |
| 1738971000 | 47.7563 | -0.01 | -0.03 | 47.9 | 47.9 | 47.7563 | 11 |
| 1738884600 | 47.7685 | 0.08 | 0.17 | 47.63 | 47.7685 | 47.63 | 366 |
| 1738798200 | 47.6857 | -0.25 | -0.52 | 47.55 | 47.6857 | 47.55 | 28 |
| 1738711800 | 47.9368 | 0.83 | 1.77 | 47.66 | 47.9368 | 47.66 | 4 |
| 1738625400 | 47.1022 | -0.46 | -0.97 | 46.48 | 47.1022 | 46.48 | 103 |
| 1738366200 | 47.5656 | -0.49 | -1.01 | 47.95 | 47.95 | 47.5656 | 55 |
| 1738279800 | 48.0507 | 0.79 | 1.66 | 47.95 | 48.0507 | 47.95 | 21 |
| 1738193400 | 47.2649 | -0 | -0.00 | 47.51 | 47.51 | 47.2649 | 134 |
| 1738107000 | 47.2657 | 0.47 | 1.00 | 46.69 | 47.2657 | 46.69 | 130 |
| 1738020600 | 46.7977 | -0.98 | -2.04 | 46.95 | 46.95 | 46.7977 | 1150 |
| 1737761400 | 47.7746 | 0.19 | 0.40 | 47.87 | 47.87 | 47.7746 | 4 |
| 1737675000 | 47.5822 | 0 | 0.00 | 47.5822 | 47.5822 | 47.5822 | 0 |
| 1737588600 | 47.5822 | 0.15 | 0.32 | 47.5 | 47.5822 | 47.5 | 21 |
| 1737502200 | 47.4307 | 0.56 | 1.19 | 47.4307 | 47.4307 | 47.4307 | 41 |
| 1737156600 | 46.8747 | 0.24 | 0.52 | 46.8747 | 46.8747 | 46.8747 | 17 |
| 1737070200 | 46.6327 | -0.03 | -0.07 | 47.01 | 47.01 | 46.6327 | 12 |
| 1736983800 | 46.667 | 0.66 | 1.44 | 46.667 | 46.667 | 46.667 | 31 |
| 1736897400 | 46.0049 | 0.42 | 0.93 | 46.0049 | 46.0049 | 46.0049 | 1 |
| 1736811000 | 45.5805 | -0.36 | -0.78 | 45.5 | 45.5805 | 45.5 | 15 |
| 1736551800 | 45.9379 | -0.77 | -1.64 | 46 | 46.05 | 45.9379 | 45 |
| 1736379000 | 46.7059 | -0.14 | -0.31 | 46.64 | 46.7059 | 46.64 | 128 |
| 1736292600 | 46.8505 | -0.31 | -0.65 | 47.07 | 47.07 | 46.8505 | 36 |
| 1736206200 | 47.1564 | 0.28 | 0.61 | 47.59 | 47.59 | 47.1564 | 41 |
| 1735947000 | 46.8728 | 0.35 | 0.76 | 46.77 | 46.8728 | 46.77 | 49 |
| 1735860600 | 46.519 | 0.06 | 0.13 | 46.55 | 46.55 | 46.46 | 6 |
| 1735687800 | 46.4564 | -0.07 | -0.16 | 46.66 | 46.66 | 46.4564 | 5 |
| 1735601400 | 46.531 | -0.39 | -0.83 | 46.531 | 46.531 | 46.531 | 11 |
| 1735342200 | 46.9186 | -0.28 | -0.59 | 46.9186 | 46.9186 | 46.9186 | 177 |
| 1735255800 | 47.1994 | -0.03 | -0.06 | 47.32 | 47.32 | 47.1994 | 154 |
| 1735077840 | 47.227 | -0.66 | -1.37 | 47.227 | 47.227 | 47.227 | 10 |
| 1734996600 | 47.8845 | 0.27 | 0.57 | 47.61 | 47.8845 | 47.5 | 287 |
| 1734737400 | 47.6113 | 0.17 | 0.37 | 47.32 | 47.6113 | 47.32 | 146 |
| 1734651000 | 47.4364 | 0.32 | 0.68 | 47.81 | 47.81 | 47.4364 | 2 |
| 1734564600 | 47.1145 | -1.07 | -2.22 | 48.26 | 48.26 | 47.1145 | 69 |
| 1734478200 | 48.1864 | -0.18 | -0.36 | 48.17 | 48.1864 | 48.17 | 17 |
| 1734391800 | 48.3616 | -0.41 | -0.84 | 48.54 | 48.54 | 48.3616 | 3 |
| 1734132600 | 48.7694 | 0.1 | 0.21 | 48.72 | 48.7694 | 48.72 | 20 |
| 1734046200 | 48.6685 | -0.29 | -0.60 | 48.84 | 48.84 | 48.6685 | 2 |
| 1733959800 | 48.9623 | 0.4 | 0.82 | 48.9623 | 48.9623 | 48.9623 | 2 |
| 1733873400 | 48.5642 | -0.78 | -1.58 | 48.83 | 48.83 | 48.5642 | 24 |
| 1733787000 | 49.342 | 0.96 | 1.98 | 49.46 | 49.46 | 49.342 | 21 |
| 1733527800 | 48.3857 | 0.03 | 0.07 | 48.38 | 48.3857 | 48.38 | 7 |
| 1733441400 | 48.3515 | 0.15 | 0.32 | 48.33 | 48.3515 | 48.33 | 2 |
| 1733355000 | 48.1984 | 0.34 | 0.70 | 48.1984 | 48.1984 | 48.1984 | 0 |
| 1733268600 | 47.8627 | 0.24 | 0.50 | 47.63 | 47.8627 | 47.63 | 3 |
| 1733182200 | 47.6263 | 0.15 | 0.32 | 47.6263 | 47.6263 | 47.6263 | 1 |
| 1732917840 | 47.474 | -0.15 | -0.32 | 47.474 | 47.474 | 47.474 | 0 |
| 1732750200 | 47.6263 | -0.14 | -0.30 | 47.96 | 47.96 | 47.6263 | 38 |
| 1732663800 | 47.7691 | -0.35 | -0.73 | 47.96 | 47.96 | 47.7691 | 3 |
| 1732577400 | 48.1206 | 0.06 | 0.13 | 48.23 | 48.23 | 48.06 | 146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
