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 | -0.69 | -1.40931372549 | 48.96 | 48.98 | 47.9005 | 98923 | 48.73695906 | DR |
| 4 | 2.89 | 6.36844424857 | 45.38 | 49.02 | 45 | 176676 | 47.0699679 | DR |
| 12 | -3.64 | -7.01213638991 | 51.91 | 57.32 | 43.64 | 184885 | 49.66010393 | DR |
| 26 | 4.02 | 9.08474576271 | 44.25 | 57.32 | 43.64 | 157179 | 49.9294951 | DR |
| 52 | -0.09 | -0.186104218362 | 48.36 | 57.32 | 43.02 | 166798 | 48.78515724 | DR |
| 156 | -32.69 | -40.3779644269 | 80.96 | 82.627 | 39.67 | 148017 | 50.9386893 | DR |
| 260 | -15.75 | -24.6016869728 | 64.02 | 83.695 | 27.18 | 153307 | 50.11810628 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 48.27 | -0.59 | -1.21 | 48.84 | 49.12 | 48.27 | 148569 |
| 1739490000 | 48.86 | 0.42 | 0.87 | 48.71 | 48.89 | 48.505 | 110359 |
| 1739403600 | 48.44 | -0.52 | -1.06 | 48.18 | 48.51 | 47.9005 | 100504 |
| 1739317200 | 48.96 | 0.09 | 0.18 | 48.56 | 48.98 | 48.55 | 74266 |
| 1739230800 | 48.87 | 0.23 | 0.47 | 48.73 | 48.89 | 48.52 | 87017 |
| 1738971600 | 48.64 | -0.13 | -0.27 | 48.96 | 48.96 | 48.38 | 122467 |
| 1738885200 | 48.77 | -0.08 | -0.16 | 48.68 | 49.02 | 48.595 | 122931 |
| 1738798800 | 48.85 | 1.02 | 2.13 | 48.31 | 48.85 | 48.11 | 154315 |
| 1738712400 | 47.83 | 0.43 | 0.91 | 47.44 | 47.935 | 47.42 | 128713 |
| 1738626000 | 47.4 | -0.08 | -0.17 | 47.07 | 47.745 | 47.04 | 151315 |
| 1738366800 | 47.48 | -0.83 | -1.72 | 47.84 | 48.11 | 47.39 | 176904 |
| 1738280400 | 48.31 | 1.5 | 3.20 | 48.05 | 48.610131 | 47.88 | 243138 |
| 1738194000 | 46.81 | 0.02 | 0.04 | 46.71 | 47.13 | 46.535 | 226476 |
| 1738107600 | 46.79 | 0.26 | 0.56 | 46.94 | 47.16 | 46.46 | 261406 |
| 1738021200 | 46.53 | 0.6 | 1.31 | 45.91 | 46.53 | 45.88 | 245457 |
| 1737762000 | 45.93 | 0.78 | 1.73 | 45.77 | 46.23 | 45.56 | 268251 |
| 1737675600 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1737589200 | 45.15 | -0.49 | -1.07 | 45.89 | 45.89 | 45.07 | 250169 |
| 1737502800 | 45.64 | 0.53 | 1.17 | 45.69 | 45.865 | 45.37 | 217727 |
| 1737157200 | 45.11 | 0.48 | 1.08 | 45.38 | 45.75 | 45 | 238744 |
| 1737070800 | 44.63 | 0.16 | 0.36 | 44.15 | 44.74 | 44.11 | 175587 |
| 1736984400 | 44.47 | 0.5 | 1.14 | 44.72 | 44.8 | 44.2 | 261215 |
| 1736898000 | 43.97 | 0.14 | 0.32 | 43.99 | 44.23 | 43.66 | 347094 |
| 1736811600 | 43.83 | -0.14 | -0.32 | 43.8 | 44.16 | 43.64 | 255561 |
| 1736552400 | 43.97 | -1.94 | -4.23 | 44.81 | 44.85 | 43.94 | 206380 |
| 1736379600 | 45.91 | -0.69 | -1.48 | 46.13 | 46.235 | 45.81 | 349203 |
| 1736293200 | 46.6 | -2.49 | -5.07 | 47.91 | 48.09 | 46.495 | 612103 |
| 1736206800 | 49.09 | -1.31 | -2.60 | 49.15 | 49.54 | 48.86 | 285502 |
| 1735947600 | 50.4 | -0.67 | -1.31 | 51.15 | 51.2 | 50.34 | 155111 |
| 1735861200 | 51.07 | -0.33 | -0.64 | 51.73 | 51.74 | 50.965 | 82338 |
| 1735688400 | 51.4 | 0.04 | 0.08 | 51.72 | 52.01 | 51.05 | 71333 |
| 1735602000 | 51.36 | -0.68 | -1.31 | 51.65 | 51.65 | 51.23 | 121232 |
| 1735342800 | 52.04 | -0.03 | -0.06 | 52.1 | 52.26 | 51.755 | 101157 |
| 1735256400 | 52.07 | -0.06 | -0.12 | 51.94 | 52.2545 | 51.94 | 72929 |
| 1735077840 | 52.13 | 0.06 | 0.12 | 52.13 | 52.29 | 51.93 | 39478 |
| 1734997200 | 52.07 | -0.22 | -0.42 | 51.87 | 52.08 | 51.67 | 199787 |
| 1734738000 | 52.29 | -0.29 | -0.55 | 52.12 | 52.685 | 52.12 | 247950 |
| 1734651600 | 52.58 | -0.2 | -0.38 | 53.14 | 53.15 | 52.58 | 112541 |
| 1734565200 | 52.78 | -1.47 | -2.71 | 54.2 | 54.23 | 52.69 | 93441 |
| 1734478800 | 54.25 | -1.34 | -2.41 | 54.81 | 54.84 | 54.06 | 117063 |
| 1734392400 | 55.59 | -0.39 | -0.70 | 55.54 | 55.9 | 55.48 | 106134 |
| 1734133200 | 55.98 | -0.02 | -0.04 | 56.16 | 56.36 | 55.75 | 196657 |
| 1734046800 | 56 | -0.37 | -0.66 | 56.41 | 56.59 | 56 | 88735 |
| 1733960400 | 56.37 | 0.57 | 1.02 | 55.99 | 56.39 | 55.81 | 309367 |
| 1733874000 | 55.8 | -0.75 | -1.33 | 56.07 | 56.1876 | 55.75 | 127441 |
| 1733787600 | 56.55 | 1.4 | 2.54 | 57.11 | 57.32 | 56.41 | 230508 |
| 1733528400 | 55.15 | 0.55 | 1.01 | 55.17 | 55.27 | 54.84 | 123460 |
| 1733442000 | 54.6 | 0.01 | 0.02 | 54.44 | 54.84 | 54.44 | 108672 |
| 1733355600 | 54.59 | -0.37 | -0.67 | 54.55 | 54.94 | 54.45 | 127886 |
| 1733269200 | 54.96 | 0.15 | 0.27 | 55.06 | 55.09 | 54.705 | 192866 |
| 1733182800 | 54.81 | 0.14 | 0.26 | 54.77 | 54.8292 | 54.35 | 178052 |
| 1732917840 | 54.67 | 0.96 | 1.79 | 54.49 | 55.12 | 54.37 | 147653 |
| 1732750800 | 53.71 | -0.06 | -0.11 | 53.46 | 54 | 53.34 | 431843 |
| 1732664400 | 53.77 | 0.57 | 1.07 | 53.51 | 53.87 | 53.11 | 285841 |
| 1732578000 | 53.2 | 0.83 | 1.58 | 52.73 | 53.25 | 52.73 | 134060 |
| 1732318800 | 52.37 | 0.89 | 1.73 | 51.91 | 52.425 | 51.85 | 107462 |
| 1732232400 | 51.48 | 0.07 | 0.14 | 51.3 | 51.5999 | 51.14 | 131388 |
| 1732146000 | 51.41 | -0.18 | -0.35 | 51.2 | 51.41 | 50.98 | 93455 |
| 1732059600 | 51.59 | -0.02 | -0.04 | 51.27 | 51.65 | 51.11 | 115370 |
| 1731973200 | 51.61 | 0.16 | 0.31 | 51.28 | 51.83 | 51.23 | 153790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
