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 | -1.0583 | -2.07110608376 | 51.0983 | 51.58 | 49.2943 | 132388 | 50.83214854 | SP |
| 4 | 1.7097 | 3.53753235548 | 48.3303 | 51.58 | 48.08 | 97930 | 50.13935884 | SP |
| 12 | 4.25 | 9.28150251147 | 45.79 | 51.58 | 44.6 | 89728 | 48.07840099 | SP |
| 26 | 4.53 | 9.95385629532 | 45.51 | 51.58 | 38.94 | 77593 | 46.24275979 | SP |
| 52 | 13.37 | 36.4603217889 | 36.67 | 51.58 | 35.2 | 80732 | 43.22798675 | SP |
| 156 | 25.83 | 106.691449814 | 24.21 | 51.58 | 22.9264 | 49776 | 41.10482434 | SP |
| 260 | 25.83 | 106.691449814 | 24.21 | 51.58 | 22.9264 | 49776 | 41.10482434 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 50.04 | 0.59 | 1.19 | 49.17 | 50.54 | 48.9709 | 91653 |
| 1734651000 | 49.45 | -0.01 | -0.02 | 50 | 50.0599 | 49.42 | 54422 |
| 1734564600 | 49.46 | -1.86 | -3.62 | 51.42 | 51.439 | 49.2943 | 89673 |
| 1734478200 | 51.32 | -0.18 | -0.35 | 51.33 | 51.44 | 50.9917 | 87531 |
| 1734391800 | 51.5 | 0.65 | 1.28 | 51.25 | 51.58 | 51.0299 | 232127 |
| 1734132600 | 50.85 | 0.09 | 0.18 | 51.14 | 51.21 | 50.5862 | 209189 |
| 1734046200 | 50.76 | -0.38 | -0.74 | 51.05 | 51.05 | 50.755 | 116884 |
| 1733959800 | 51.14 | 1.02 | 2.04 | 50.54 | 51.14 | 50.54 | 108844 |
| 1733873400 | 50.12 | -0.19 | -0.38 | 50.43 | 50.674624 | 49.98 | 57040 |
| 1733787000 | 50.31 | -0.36 | -0.71 | 50.5 | 50.52 | 50.1 | 98080 |
| 1733527800 | 50.6702 | 0.43 | 0.86 | 50.33 | 50.679 | 50.33 | 66368 |
| 1733441400 | 50.24 | -0.09 | -0.18 | 50.36 | 50.4813 | 50.23 | 55945 |
| 1733355000 | 50.33 | 0.69 | 1.39 | 50.04 | 50.33 | 49.9124 | 225513 |
| 1733268600 | 49.64 | 0.24 | 0.49 | 49.25 | 49.64 | 49.22 | 56825 |
| 1733182200 | 49.4 | 0.57 | 1.17 | 49.02 | 49.44 | 49.02 | 56274 |
| 1732917840 | 48.83 | 0.44 | 0.91 | 48.58 | 48.94 | 48.58 | 18410 |
| 1732750200 | 48.39 | -0.38 | -0.78 | 48.67 | 48.67 | 48.08 | 206988 |
| 1732663800 | 48.77 | 0.43 | 0.89 | 48.55 | 48.8 | 48.55 | 49152 |
| 1732577400 | 48.34 | -0.1 | -0.21 | 48.84 | 48.84 | 48.275 | 71709 |
| 1732318200 | 48.44 | 0.12 | 0.25 | 48.3 | 48.44 | 48.13 | 46290 |
| 1732231800 | 48.32 | 0.13 | 0.27 | 48.57 | 48.57 | 47.63 | 71945 |
| 1732145400 | 48.19 | -0.11 | -0.23 | 48.35 | 48.35 | 47.58 | 373535 |
| 1732059000 | 48.3 | 0.55 | 1.15 | 47.46 | 48.3 | 47.46 | 85459 |
| 1731972600 | 47.75 | 0.29 | 0.61 | 47.58 | 47.8928 | 47.4364 | 75260 |
| 1731713400 | 47.46 | -1.09 | -2.25 | 48.02 | 48.04 | 47.23 | 108211 |
| 1731627000 | 48.55 | -0.31 | -0.63 | 48.92 | 48.92 | 48.4699 | 96063 |
| 1731540600 | 48.86 | -0.09 | -0.18 | 48.9 | 49.16 | 48.78 | 83275 |
| 1731454200 | 48.95 | -0.01 | -0.02 | 48.93 | 49.04 | 48.655 | 159293 |
| 1731367800 | 48.96 | 0.06 | 0.12 | 49.11 | 49.11 | 48.64 | 37875 |
| 1731108600 | 48.9 | 0.17 | 0.35 | 48.64 | 48.97 | 48.64 | 111031 |
| 1731022200 | 48.73 | 0.97 | 2.03 | 48.19 | 48.76 | 48.19 | 165139 |
| 1730935800 | 47.76 | 1.32 | 2.84 | 47.39 | 47.76 | 47.18 | 121199 |
| 1730849400 | 46.44 | 0.62 | 1.35 | 45.98 | 46.49 | 45.98 | 53563 |
| 1730763000 | 45.82 | -0.15 | -0.33 | 45.9 | 46.14 | 45.6719 | 62265 |
| 1730500200 | 45.97 | 0.35 | 0.77 | 45.84 | 46.2787 | 45.84 | 49282 |
| 1730413800 | 45.62 | -1.37 | -2.92 | 46.59 | 46.59 | 45.61 | 153815 |
| 1730327400 | 46.99 | -0.32 | -0.68 | 47.21 | 47.34 | 46.86 | 37190 |
| 1730241000 | 47.31 | 0.44 | 0.94 | 46.86 | 47.39 | 46.8096 | 48326 |
| 1730154600 | 46.87 | 0.04 | 0.09 | 47.16 | 47.16 | 46.8395 | 44279 |
| 1729895400 | 46.83 | 0.34 | 0.73 | 46.81 | 47.2193 | 46.765 | 74539 |
| 1729809000 | 46.49 | 0.43 | 0.93 | 46.47 | 46.5518 | 46.2702 | 60246 |
| 1729722600 | 46.06 | -0.72 | -1.53 | 46.57 | 46.6183 | 45.71 | 73501 |
| 1729636200 | 46.775 | -0.02 | -0.03 | 46.5 | 46.9101 | 46.44 | 37309 |
| 1729549800 | 46.79 | 0.21 | 0.45 | 46.55 | 46.79 | 46.38 | 72768 |
| 1729290600 | 46.5803 | 0.25 | 0.54 | 46.66 | 46.68 | 46.5191 | 56162 |
| 1729204200 | 46.33 | 0.14 | 0.30 | 46.77 | 46.77 | 46.3 | 40349 |
| 1729117800 | 46.19 | 0.06 | 0.13 | 46.15 | 46.27 | 45.825 | 77691 |
| 1729031400 | 46.13 | -0.68 | -1.45 | 46.82 | 46.849 | 45.98 | 57472 |
| 1728945000 | 46.81 | 0.44 | 0.95 | 46.64 | 46.87 | 46.639 | 37840 |
| 1728685800 | 46.3677 | 0.08 | 0.17 | 46.15 | 46.43 | 46.07 | 40871 |
| 1728599400 | 46.29 | 0.03 | 0.06 | 46.05 | 46.385 | 45.9 | 51890 |
| 1728513000 | 46.26 | 0.34 | 0.75 | 46.01 | 46.285 | 45.8563 | 45680 |
| 1728426600 | 45.915 | 0.71 | 1.58 | 45.47 | 45.968 | 45.4652 | 76089 |
| 1728340200 | 45.2 | -0.44 | -0.96 | 45.52 | 45.61 | 45.1412 | 69688 |
| 1728081000 | 45.6361 | 0.52 | 1.14 | 45.62 | 45.6361 | 45.16 | 46534 |
| 1727994600 | 45.12 | 0.06 | 0.13 | 44.83 | 45.31 | 44.83 | 64032 |
| 1727908200 | 45.06 | 0.08 | 0.18 | 44.85 | 45.19 | 44.6 | 392640 |
| 1727821800 | 44.9775 | -0.65 | -1.42 | 45.81 | 45.81 | 44.6601 | 65984 |
| 1727735400 | 45.625 | 0.16 | 0.36 | 45.28 | 45.67 | 45.1509 | 51641 |
| 1727476200 | 45.46 | -0.29 | -0.63 | 45.79 | 45.79 | 45.37 | 30530 |
| 1727389800 | 45.75 | 0.16 | 0.35 | 46.17 | 46.17 | 45.44 | 111576 |
| 1727303400 | 45.59 | 0.04 | 0.09 | 45.43 | 45.7187 | 45.43 | 46518 |
| 1727217000 | 45.55 | 0.24 | 0.54 | 45.55 | 45.57 | 45.0162 | 99911 |
| 1727130600 | 45.3065 | 0.13 | 0.28 | 45.28 | 45.35 | 45.2001 | 25904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
