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 | 0.385 | 0.803087192324 | 47.94 | 48.773676 | 47.01 | 9308 | 47.94356047 | SP |
| 4 | 1.4612 | 3.11797165403 | 46.8638 | 48.89 | 45.48 | 12784 | 47.27106642 | SP |
| 12 | -0.165 | -0.340276345638 | 48.49 | 49.1733 | 45.48 | 44896 | 47.71975305 | SP |
| 26 | 6.775 | 16.3056558363 | 41.55 | 49.5 | 41.05 | 60449 | 46.37599169 | SP |
| 52 | 8.745 | 22.0944921678 | 39.58 | 49.5 | 39.1201 | 53461 | 44.24393987 | SP |
| 156 | 10.085 | 26.3729079498 | 38.24 | 49.5 | 27.67 | 39433 | 38.53068601 | SP |
| 260 | 19.875 | 69.8594024605 | 28.45 | 49.5 | 18.13 | 31586 | 37.11179937 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 48.325 | 0.02 | 0.05 | 48.3018 | 48.49 | 48.3018 | 7151 |
| 1738798200 | 48.3018 | 0.27 | 0.57 | 48.03 | 48.3018 | 47.91 | 6522 |
| 1738711800 | 48.03 | 0.28 | 0.59 | 47.86 | 48.08 | 47.58 | 8526 |
| 1738625400 | 47.7466 | -0.17 | -0.36 | 47.01 | 47.95 | 47.01 | 23514 |
| 1738366200 | 47.9213 | -0.39 | -0.80 | 48.67 | 48.773676 | 47.9213 | 3515 |
| 1738279800 | 48.31 | 0.37 | 0.77 | 47.94 | 48.41 | 47.94 | 4465 |
| 1738193400 | 47.94 | -0.33 | -0.68 | 48.14 | 48.14 | 47.85 | 10789 |
| 1738107000 | 48.2689 | 0.59 | 1.24 | 47.81 | 48.34 | 47.81 | 4929 |
| 1738020600 | 47.68 | -0.93 | -1.91 | 47.04 | 47.68 | 47.04 | 11147 |
| 1737761400 | 48.61 | 0.15 | 0.31 | 48.79 | 48.83 | 48.61 | 4223 |
| 1737675000 | 48.46 | 0 | 0.00 | 48.46 | 48.46 | 48.46 | 0 |
| 1737588600 | 48.46 | 0.44 | 0.92 | 48.89 | 48.89 | 48.46 | 7926 |
| 1737502200 | 48.02 | 0.43 | 0.90 | 47.5897 | 48.09 | 47.5897 | 24215 |
| 1737156600 | 47.5897 | 0.58 | 1.23 | 47.38 | 47.745 | 47.38 | 9232 |
| 1737070200 | 47.01 | -0.11 | -0.24 | 47.1239 | 47.2451 | 46.94 | 8990 |
| 1736983800 | 47.1239 | 1.03 | 2.24 | 46.82 | 47.21 | 46.82 | 24712 |
| 1736897400 | 46.09 | 0.01 | 0.03 | 46.0761 | 46.39 | 45.87 | 13470 |
| 1736811000 | 46.0761 | 0.06 | 0.13 | 45.5 | 46.0761 | 45.48 | 32114 |
| 1736551800 | 46.0166 | -0.85 | -1.81 | 46.8638 | 46.8638 | 45.8982 | 19036 |
| 1736379000 | 46.8638 | 0.07 | 0.15 | 46.86 | 46.8728 | 46.603 | 121594 |
| 1736292600 | 46.7942 | -0.72 | -1.51 | 47.59 | 47.59 | 46.42 | 788832 |
| 1736206200 | 47.51 | 0.42 | 0.90 | 48.44 | 48.44 | 47.3536 | 3487 |
| 1735947000 | 47.0854 | 0.71 | 1.52 | 46.67 | 47.17 | 46.67 | 6236 |
| 1735860600 | 46.38 | -0.26 | -0.56 | 46.64 | 46.984 | 46.14 | 4575 |
| 1735687800 | 46.64 | -0.24 | -0.50 | 47.21 | 47.21 | 46.58 | 11170 |
| 1735601400 | 46.8762 | -0.46 | -0.97 | 46.95 | 47.06 | 46.5705 | 5405 |
| 1735342200 | 47.336 | -0.65 | -1.36 | 47.6 | 47.6 | 46.9332 | 11154 |
| 1735255800 | 47.9881 | 0.06 | 0.13 | 47.9255 | 48.085 | 47.31 | 6434 |
| 1735077840 | 47.9255 | 0.12 | 0.25 | 47.4189 | 47.9255 | 47.4189 | 977 |
| 1734996600 | 47.8082 | 0.4 | 0.83 | 47.413 | 47.8082 | 47.35 | 1512 |
| 1734737400 | 47.413 | 0.47 | 0.99 | 46.9467 | 47.82 | 46.9467 | 2484 |
| 1734651000 | 46.9467 | -0.13 | -0.27 | 47.6 | 48 | 46.9467 | 7494 |
| 1734564600 | 47.0731 | -1.51 | -3.10 | 48.5789 | 48.77 | 47.0731 | 14562 |
| 1734478200 | 48.5789 | -0.24 | -0.49 | 48.8199 | 48.8199 | 48.45 | 662521 |
| 1734391800 | 48.8199 | 0.19 | 0.39 | 48.63 | 48.99 | 48.63 | 189326 |
| 1734132600 | 48.63 | -0.05 | -0.10 | 48.73 | 48.73 | 48.41 | 21624 |
| 1734046200 | 48.68 | -0.33 | -0.68 | 48.01 | 48.95 | 48.01 | 4372 |
| 1733959800 | 49.0141 | 0.53 | 1.10 | 48.4807 | 49.11 | 48.4807 | 47084 |
| 1733873400 | 48.4807 | -0.21 | -0.43 | 48.69 | 48.83 | 48.4807 | 38206 |
| 1733787000 | 48.69 | -0.39 | -0.79 | 49.077 | 49.077 | 48.69 | 9680 |
| 1733527800 | 49.077 | 0.14 | 0.29 | 49.01 | 49.1733 | 48.33 | 39552 |
| 1733441400 | 48.9353 | -0.08 | -0.17 | 49.0202 | 49.08 | 48.9353 | 15884 |
| 1733355000 | 49.0202 | 0.34 | 0.69 | 48.71 | 49.0202 | 48.71 | 23164 |
| 1733268600 | 48.683 | 0.04 | 0.07 | 48.54 | 48.71 | 48.54 | 8996 |
| 1733182200 | 48.6467 | 0.11 | 0.23 | 48.61 | 48.682 | 48.5504 | 10222 |
| 1732917840 | 48.5365 | 0.37 | 0.77 | 48.37 | 48.6175 | 48.2834 | 2311 |
| 1732750200 | 48.1665 | -0.22 | -0.46 | 48.16 | 48.37 | 48.1199 | 19815 |
| 1732663800 | 48.39 | 0.34 | 0.71 | 46.01 | 48.4 | 46.01 | 16945 |
| 1732577400 | 48.0466 | 0.18 | 0.37 | 48.3 | 48.315 | 47.9314 | 7437 |
| 1732318200 | 47.8671 | 0.22 | 0.46 | 47.65 | 47.87 | 47.65 | 3507 |
| 1732231800 | 47.6457 | 0.4 | 0.84 | 46.9701 | 47.75 | 46.9701 | 1120 |
| 1732145400 | 47.2505 | 0.01 | 0.02 | 47.3 | 47.3 | 46.766687 | 2324 |
| 1732059000 | 47.24 | 0.21 | 0.45 | 46.68 | 47.355 | 46.68 | 10083 |
| 1731972600 | 47.0277 | 0.16 | 0.35 | 47.01 | 47.23 | 46.86 | 13185 |
| 1731713400 | 46.8644 | -0.8 | -1.68 | 47.72 | 47.72 | 46.83 | 63191 |
| 1731627000 | 47.6663 | -0.36 | -0.74 | 48.49 | 48.49 | 47.09 | 10617 |
| 1731540600 | 48.0221 | -0.06 | -0.12 | 48.2 | 48.23 | 47.95 | 6336 |
| 1731454200 | 48.08 | -0.05 | -0.11 | 48.24 | 49.5 | 47.8378 | 9896 |
| 1731367800 | 48.1317 | 0.01 | 0.02 | 48.27 | 48.27 | 48.0512 | 1785 |
| 1731108600 | 48.1219 | 0.22 | 0.46 | 47.93 | 48.21 | 47.85 | 126244 |
| 1731022200 | 47.9 | 0.4 | 0.84 | 47.84 | 48.14 | 47.785 | 769740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
