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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 48.09 | 1.54 | 3.31 | 46.01 | 48.2 | 45.52 | 184047 |
| 1721688000 | 46.55 | 0.41 | 0.89 | 46.61 | 47.28 | 46.31 | 307851 |
| 1721428800 | 46.14 | 1.34 | 2.99 | 45.21 | 46.77 | 45.07 | 321009 |
| 1721342400 | 44.8 | 0 | 0.00 | 44.96 | 45.68 | 44.6 | 274042 |
| 1721256000 | 44.8 | -1.2 | -2.61 | 45.68 | 45.76 | 44.02 | 200278 |
| 1721169600 | 46 | 0.6 | 1.32 | 45.48 | 46.55 | 43.95 | 274755 |
| 1721083200 | 45.4 | -1.48 | -3.16 | 46.66 | 47.74 | 45.16 | 369649 |
| 1720824000 | 46.88 | 0.18 | 0.39 | 46.68 | 47.17 | 46.12 | 221142 |
| 1720737600 | 46.7 | 0.2 | 0.43 | 47.09 | 47.1 | 45.81 | 149611 |
| 1720651200 | 46.5 | 0.23 | 0.50 | 46.79 | 47.61 | 45.57 | 215658 |
| 1720564800 | 46.27 | -0.03 | -0.06 | 46.3 | 46.75 | 45.58 | 79496 |
| 1720478400 | 46.3 | 1.21 | 2.68 | 45.25 | 46.66 | 44.65 | 274069 |
| 1720219200 | 45.09 | 0.46 | 1.03 | 45.02 | 46.185 | 44.68 | 231990 |
| 1720040640 | 44.63 | 1.35 | 3.12 | 44.2 | 46.45 | 44 | 362155 |
| 1719960000 | 43.28 | 0.59 | 1.38 | 42.64 | 43.57 | 42.3 | 265130 |
| 1719873600 | 42.69 | -2.93 | -6.42 | 44.28 | 44.76 | 42.3305 | 241196 |
| 1719614400 | 45.62 | 0 | 0.00 | 45.62 | 45.62 | 45.62 | 0 |
| 1719528000 | 45.62 | 1.89 | 4.32 | 43.69 | 45.62 | 43.32 | 236142 |
| 1719441600 | 43.73 | -0.66 | -1.49 | 44.21 | 44.75 | 43.3001 | 143744 |
| 1719355200 | 44.39 | -0.02 | -0.05 | 44.46 | 44.96 | 44.08 | 181528 |
| 1719268800 | 44.41 | 0.44 | 1.00 | 44.2 | 45 | 43.58 | 140970 |
| 1719009600 | 43.97 | 0.34 | 0.78 | 43.68 | 44.06 | 42.86 | 285068 |
| 1718923200 | 43.63 | -1.96 | -4.30 | 45.59 | 46.3706 | 43.24 | 536215 |
| 1718750400 | 45.59 | 0.44 | 0.97 | 45.75 | 46.57 | 45.2 | 352118 |
| 1718664000 | 45.15 | -2.13 | -4.51 | 46.96 | 47.15 | 45.07 | 150894 |
| 1718404800 | 47.28 | 0.17 | 0.36 | 46.93 | 47.92 | 46.64 | 263924 |
| 1718318400 | 47.11 | 1.9 | 4.20 | 46.68 | 48 | 45.72 | 878999 |
| 1718232000 | 45.21 | 0.57 | 1.28 | 44.76 | 46.2599 | 44.36 | 189396 |
| 1718145600 | 44.64 | -1.53 | -3.31 | 45.87 | 45.87 | 44.4 | 171953 |
| 1718059200 | 46.17 | 2.72 | 6.26 | 43.1 | 46.25 | 42.94 | 355261 |
| 1717800000 | 43.45 | -0.27 | -0.62 | 43.19 | 43.8652 | 42.7 | 378146 |
| 1717713600 | 43.72 | -0.65 | -1.46 | 44.35 | 44.35 | 42.78 | 570544 |
| 1717627200 | 44.37 | 0.18 | 0.41 | 44.53 | 45.2076 | 42.96 | 571416 |
| 1717540800 | 44.19 | -3.26 | -6.87 | 47 | 47.51 | 44.1 | 393996 |
| 1717454400 | 47.45 | -1.9 | -3.85 | 49.3 | 49.69 | 47.28 | 208041 |
| 1717195200 | 49.35 | -0.86 | -1.71 | 50.2 | 50.36 | 48.6 | 212467 |
| 1717108800 | 50.21 | 1.68 | 3.46 | 48.92 | 50.46 | 48.61 | 433333 |
| 1717022400 | 48.53 | 0.87 | 1.83 | 47.24 | 48.64 | 46.8 | 233801 |
| 1716936000 | 47.66 | 1.94 | 4.24 | 46 | 48.2 | 45.65 | 269810 |
| 1716590400 | 45.72 | 1.36 | 3.07 | 44.92 | 45.73 | 44.15 | 161260 |
| 1716504000 | 44.36 | -0.67 | -1.49 | 45.47 | 46.07 | 44.11 | 210712 |
| 1716417600 | 45.03 | -2.24 | -4.74 | 47.16 | 47.27 | 44.9 | 273832 |
| 1716331200 | 47.27 | -1.6 | -3.27 | 49.04 | 49.86 | 46.89 | 353634 |
| 1716244800 | 48.87 | 0.98 | 2.05 | 47.9 | 48.9 | 47.22 | 140652 |
| 1715985600 | 47.89 | -0.42 | -0.87 | 48.41 | 49.09 | 47.5711 | 194677 |
| 1715899200 | 48.31 | -0.48 | -0.98 | 48.85 | 49.01 | 47.8462 | 245778 |
| 1715812800 | 48.79 | 1.28 | 2.69 | 47.72 | 49.405 | 47.555 | 272500 |
| 1715726400 | 47.51 | 1.57 | 3.42 | 46 | 48.39 | 46 | 310289 |
| 1715640000 | 45.94 | -1.15 | -2.44 | 47.2 | 47.53 | 45.21 | 367519 |
| 1715380800 | 47.09 | -1.92 | -3.92 | 49.34 | 49.7 | 47.02 | 250911 |
| 1715294400 | 49.01 | -0.48 | -0.97 | 49.48 | 49.48 | 48.18 | 400468 |
| 1715208000 | 49.49 | -0.36 | -0.72 | 50.3 | 51.145 | 47.92 | 673267 |
| 1715121600 | 49.85 | 0.25 | 0.50 | 50.39 | 51.324 | 48.23 | 555383 |
| 1715035200 | 49.6 | 0.86 | 1.76 | 49.2 | 50.4 | 48.84 | 459126 |
| 1714776000 | 48.74 | 2.18 | 4.68 | 47.27 | 48.97 | 46.74 | 385338 |
| 1714689600 | 46.56 | 1.17 | 2.58 | 45.72 | 46.948 | 45.01 | 272603 |
| 1714603200 | 45.39 | 1.02 | 2.30 | 44.34 | 45.71 | 43.02 | 150363 |
| 1714516800 | 44.37 | -0.47 | -1.05 | 44.6 | 45.84 | 44.32 | 303456 |
| 1714430400 | 44.84 | 0.8 | 1.82 | 44.26 | 45.55 | 44.14 | 141085 |
| 1714171200 | 44.04 | 0.18 | 0.41 | 43.7 | 44.595 | 43.2 | 175061 |
| 1714084800 | 43.86 | 0.29 | 0.67 | 43.23 | 44.1 | 42.4833 | 343189 |
| 1713998400 | 43.57 | -1.53 | -3.39 | 45.07 | 45.07 | 43.33 | 273997 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
