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 | 0.22 | 0.453795379538 | 48.48 | 48.78 | 48.41 | 65812 | 48.63904497 | SP |
| 4 | 0.67 | 1.39496148241 | 48.03 | 48.78 | 47.8 | 92114 | 48.32613811 | SP |
| 12 | -0.24 | -0.49039640376 | 48.94 | 49.4 | 47.7414 | 93192 | 48.51662773 | SP |
| 26 | -0.25 | -0.510725229826 | 48.95 | 49.51 | 47.7414 | 88188 | 48.77896902 | SP |
| 52 | 0.91 | 1.90416405106 | 47.79 | 49.51 | 47.33 | 74052 | 48.52408778 | SP |
| 156 | -5.58 | -10.2800294768 | 54.28 | 54.28 | 43.88 | 83377 | 47.62901857 | SP |
| 260 | -5.58 | -10.2800294768 | 54.28 | 57.76 | 42.51 | 62431 | 49.01995135 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 48.7 | 0 | 0.00 | 48.69 | 48.7 | 48.5601 | 48943 |
| 1738884900 | 48.7 | -0.04 | -0.07 | 48.64 | 48.78 | 48.64 | 62508 |
| 1738798500 | 48.735 | 0.19 | 0.38 | 48.62 | 48.76 | 48.57 | 78106 |
| 1738712100 | 48.55 | 0.03 | 0.06 | 48.48 | 48.56 | 48.41 | 77295 |
| 1738625700 | 48.52 | 0.03 | 0.06 | 48.48 | 48.55 | 48.4364 | 62207 |
| 1738366500 | 48.49 | 0.14 | 0.29 | 48.469 | 48.55 | 48.38 | 70115 |
| 1738280100 | 48.35 | -0.04 | -0.08 | 48.41 | 48.48 | 48.35 | 55890 |
| 1738193700 | 48.39 | -0.04 | -0.08 | 48.27 | 48.3999 | 48.2501 | 93924 |
| 1738107300 | 48.43 | 0 | 0.00 | 48.43 | 48.4398 | 48.31 | 269627 |
| 1738020900 | 48.43 | 0.24 | 0.50 | 48.37 | 48.4399 | 48.2803 | 131321 |
| 1737761700 | 48.19 | -0.06 | -0.12 | 48.16 | 48.19 | 48.07 | 48639 |
| 1737675300 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1737588900 | 48.25 | -0.04 | -0.08 | 48.31 | 48.31 | 48.1404 | 42456 |
| 1737502500 | 48.29 | 0.02 | 0.04 | 48.43 | 48.43 | 48.26 | 101781 |
| 1737156900 | 48.27 | 0.09 | 0.19 | 48.31 | 48.3199 | 48.198 | 50112 |
| 1737070500 | 48.18 | 0.05 | 0.10 | 48.06 | 48.2 | 47.97 | 122325 |
| 1736984100 | 48.13 | 0.26 | 0.54 | 47.9 | 48.14 | 47.9 | 72212 |
| 1736897700 | 47.87 | -0.08 | -0.17 | 47.91 | 47.9299 | 47.8 | 165843 |
| 1736811300 | 47.95 | -0.1 | -0.21 | 48.03 | 48.091 | 47.88 | 104739 |
| 1736552100 | 48.05 | -0.13 | -0.27 | 48.13 | 48.13 | 48 | 131094 |
| 1736379300 | 48.18 | -0.09 | -0.19 | 48.37 | 48.37 | 48.03 | 101442 |
| 1736292900 | 48.27 | -0.14 | -0.29 | 48.4 | 48.41 | 48.18 | 128334 |
| 1736206500 | 48.41 | -0.08 | -0.16 | 48.41 | 48.42 | 48.23 | 86352 |
| 1735947300 | 48.49 | 0.13 | 0.26 | 48.4 | 48.51 | 48.3801 | 61118 |
| 1735860900 | 48.365 | 0.08 | 0.16 | 48.4 | 48.456 | 48.32 | 96197 |
| 1735688100 | 48.29 | 0.03 | 0.06 | 48.36 | 48.38 | 48.14 | 112863 |
| 1735601700 | 48.26 | 0.23 | 0.48 | 48.28 | 48.37 | 48.24 | 108750 |
| 1735342500 | 48.03 | -0.05 | -0.10 | 48.21 | 48.21 | 48.01 | 79391 |
| 1735256100 | 48.08 | 0.05 | 0.10 | 48.05 | 48.12 | 48.03 | 75063 |
| 1735077840 | 48.03 | -0.02 | -0.04 | 48.18 | 48.18 | 47.99 | 88241 |
| 1734996900 | 48.05 | -0.16 | -0.33 | 48.07 | 48.2399 | 48.03 | 88294 |
| 1734737700 | 48.21 | 0.23 | 0.48 | 48.29 | 48.29 | 47.7414 | 148056 |
| 1734651300 | 47.98 | -0.35 | -0.72 | 48.33 | 48.33 | 47.84 | 122056 |
| 1734564900 | 48.33 | -0.22 | -0.45 | 48.61 | 48.62 | 48.33 | 74215 |
| 1734478500 | 48.55 | -0.18 | -0.37 | 48.65 | 48.73 | 48.53 | 147466 |
| 1734392100 | 48.73 | 0.01 | 0.02 | 48.63 | 48.8186 | 48.63 | 77092 |
| 1734132900 | 48.72 | -0.16 | -0.32 | 48.78 | 48.8 | 48.65 | 145258 |
| 1734046500 | 48.875 | -0.32 | -0.64 | 49.13 | 49.1499 | 48.7901 | 130908 |
| 1733960100 | 49.19 | -0.08 | -0.16 | 49.19 | 49.28 | 49.11 | 73856 |
| 1733873700 | 49.27 | -0.03 | -0.06 | 49.26 | 49.309 | 49.12 | 74335 |
| 1733787300 | 49.3 | 0.05 | 0.10 | 49.4 | 49.4 | 49.22 | 33984 |
| 1733528100 | 49.25 | 0.06 | 0.12 | 49.31 | 49.359 | 49.2 | 65838 |
| 1733441700 | 49.19 | -0.02 | -0.03 | 49.15 | 49.3 | 49.15 | 60010 |
| 1733355300 | 49.205 | -0.03 | -0.05 | 49.21 | 49.2599 | 49.134 | 76079 |
| 1733268900 | 49.23 | 0.02 | 0.04 | 49.32 | 49.32 | 49.15 | 63703 |
| 1733182500 | 49.21 | 0.03 | 0.06 | 49.23 | 49.23 | 49.086 | 84396 |
| 1732917840 | 49.18 | 0.1 | 0.21 | 49.18 | 49.1899 | 49.097 | 15877 |
| 1732750500 | 49.075 | 0.21 | 0.43 | 48.99 | 49.19 | 48.965 | 45590 |
| 1732664100 | 48.865 | 0.02 | 0.05 | 49.01 | 49.04 | 48.8189 | 77673 |
| 1732577700 | 48.84 | 0.11 | 0.23 | 48.75 | 48.96 | 48.75 | 112601 |
| 1732318500 | 48.73 | -0.08 | -0.16 | 48.76 | 48.8371 | 48.73 | 90718 |
| 1732232100 | 48.81 | -0.07 | -0.14 | 48.84 | 48.84 | 48.72 | 49997 |
| 1732145700 | 48.88 | -0.03 | -0.06 | 48.83 | 48.9988 | 48.76 | 154401 |
| 1732059300 | 48.91 | -0.04 | -0.08 | 48.86 | 49.0199 | 48.86 | 255570 |
| 1731972900 | 48.95 | 0.21 | 0.43 | 48.94 | 48.95 | 48.8248 | 39982 |
| 1731713700 | 48.74 | -0.01 | -0.03 | 48.72 | 48.8 | 48.71 | 156786 |
| 1731627300 | 48.7538 | 0.05 | 0.11 | 48.8 | 48.8183 | 48.73 | 95816 |
| 1731540900 | 48.7 | -0.01 | -0.02 | 48.83 | 48.835 | 48.7 | 38586 |
| 1731454500 | 48.71 | -0.07 | -0.14 | 48.82 | 48.8373 | 48.61 | 464555 |
| 1731368100 | 48.78 | -0.04 | -0.08 | 48.79 | 48.8 | 48.7001 | 59176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
