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 | 2.58 | 5.75122603656 | 44.86 | 48.19 | 44.52 | 44808 | 46.73894621 | CS |
| 4 | 1.67 | 3.64867817348 | 45.77 | 48.19 | 44.16 | 43957 | 46.0907007 | CS |
| 12 | 5.2 | 12.3106060606 | 42.24 | 48.3 | 40.46 | 44964 | 45.70977136 | CS |
| 26 | 2.89 | 6.48709315376 | 44.55 | 48.66 | 40.46 | 47143 | 45.31681234 | CS |
| 52 | -4.39 | -8.46999807062 | 51.83 | 59.8 | 40.46 | 47607 | 47.81469552 | CS |
| 156 | -10.12 | -17.5816539263 | 57.56 | 73.5 | 40.46 | 44713 | 54.07995017 | CS |
| 260 | -9.43 | -16.5816775101 | 56.87 | 73.5 | 14.24 | 91731 | 43.67527499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732833600 | 47.44 | 0.17 | 0.36 | 47.27 | 47.44 | 47.07 | 15255 |
| 1732747200 | 47.27 | 0.04 | 0.08 | 47.23 | 47.9 | 47.18 | 21873 |
| 1732660800 | 47.23 | -0.15 | -0.32 | 46.74 | 47.56 | 46.74 | 19846 |
| 1732574400 | 47.38 | 1.33 | 2.89 | 46.05 | 48.19 | 46.05 | 95106 |
| 1732315200 | 46.05 | 0.45 | 0.99 | 45.6 | 46.14 | 45.49 | 37784 |
| 1732228800 | 45.6 | 0.77 | 1.72 | 44.86 | 45.63 | 44.52 | 49430 |
| 1732142400 | 44.83 | 0.32 | 0.72 | 44.6 | 44.83 | 44.25 | 48179 |
| 1732056000 | 44.51 | -2.14 | -4.59 | 46.42 | 46.43 | 44.16 | 93966 |
| 1731969600 | 46.65 | 0.32 | 0.69 | 46.32 | 46.71 | 46.1 | 29511 |
| 1731710400 | 46.33 | -0.4 | -0.86 | 46.99 | 46.99 | 46.01 | 18188 |
| 1731624000 | 46.73 | 0.61 | 1.32 | 46.08 | 47.07 | 46.06 | 29326 |
| 1731537600 | 46.12 | 0.25 | 0.55 | 45.18 | 46.22 | 45.18 | 45781 |
| 1731451200 | 45.87 | -0.75 | -1.61 | 46.2 | 46.33 | 45.75 | 26731 |
| 1731364800 | 46.62 | -0.6 | -1.27 | 47.5 | 47.5 | 46.49 | 29913 |
| 1731105600 | 47.22 | 0.1 | 0.21 | 47.1 | 47.45 | 46.8 | 24709 |
| 1731019200 | 47.12 | -0.06 | -0.13 | 47.41 | 48 | 46.99 | 45599 |
| 1730932800 | 47.18 | 1.55 | 3.40 | 45.27 | 47.27 | 45.27 | 74147 |
| 1730846400 | 45.63 | -0.05 | -0.11 | 45.12 | 45.93 | 45.12 | 59528 |
| 1730760000 | 45.68 | 0.26 | 0.57 | 45.03 | 46.02 | 45.03 | 41644 |
| 1730497200 | 45.42 | 0.68 | 1.52 | 44.92 | 45.55 | 44.75 | 30545 |
| 1730410800 | 44.74 | -1.22 | -2.65 | 45.77 | 45.79 | 44.61 | 57329 |
| 1730324400 | 45.96 | -0.33 | -0.71 | 46.17 | 46.41 | 45.7 | 33097 |
| 1730238000 | 46.29 | 0.65 | 1.42 | 45.6 | 46.42 | 45.41 | 65297 |
| 1730151600 | 45.64 | -0.04 | -0.09 | 45.79 | 45.92 | 45.45 | 21829 |
| 1729892400 | 45.68 | -0.38 | -0.83 | 46.14 | 46.31 | 45.56 | 22980 |
| 1729806000 | 46.06 | -0.34 | -0.73 | 46.52 | 46.52 | 45.77 | 28996 |
| 1729719600 | 46.4 | -0.46 | -0.98 | 46.78 | 46.79 | 45.75 | 43031 |
| 1729633200 | 46.86 | 0.87 | 1.89 | 45.97 | 46.93 | 45.83 | 56174 |
| 1729546800 | 45.99 | -0.31 | -0.67 | 46.06 | 46.13 | 45.5 | 48224 |
| 1729287600 | 46.3 | -0.83 | -1.76 | 47.31 | 47.31 | 46.23 | 67445 |
| 1729201200 | 47.13 | 0.2 | 0.43 | 46.93 | 47.56 | 46.72 | 85500 |
| 1729114800 | 46.93 | -0.5 | -1.05 | 47.4 | 47.8 | 46.55 | 113331 |
| 1729028400 | 47.43 | 1.68 | 3.67 | 46 | 48.3 | 45.18 | 195978 |
| 1728682800 | 45.75 | -0.69 | -1.49 | 45.65 | 47.25 | 45.12 | 99810 |
| 1728596400 | 46.44 | 0.31 | 0.67 | 46.1 | 46.61 | 46.07 | 40906 |
| 1728510000 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1728423600 | 46.13 | -0.01 | -0.02 | 46.17 | 46.56 | 45.88 | 20322 |
| 1728337200 | 46.14 | -0.97 | -2.06 | 46.57 | 46.82 | 45.72 | 44338 |
| 1728078000 | 47.11 | 1.13 | 2.46 | 46.44 | 47.53 | 46.44 | 52113 |
| 1727991600 | 45.98 | -0.25 | -0.54 | 46.76 | 46.76 | 45.35 | 33066 |
| 1727905200 | 46.23 | 0.05 | 0.11 | 46 | 46.9 | 45.95 | 32638 |
| 1727818800 | 46.18 | -0.1 | -0.22 | 46.09 | 46.27 | 45.66 | 36919 |
| 1727730000 | 46.28 | 0.68 | 1.49 | 45.42 | 46.3 | 45.28 | 43413 |
| 1727473200 | 45.6 | 0.16 | 0.35 | 45.58 | 46.21 | 45.44 | 27781 |
| 1727386800 | 45.44 | 1.23 | 2.78 | 44.45 | 45.72 | 44.45 | 44457 |
| 1727300400 | 44.21 | -1.09 | -2.41 | 45.16 | 45.16 | 44.1 | 17815 |
| 1727214000 | 45.3 | 0.13 | 0.29 | 45.4 | 45.4 | 44.77 | 43292 |
| 1727127600 | 45.17 | 0.29 | 0.65 | 44.92 | 45.25 | 44.5 | 30492 |
| 1726868400 | 44.88 | 0.67 | 1.52 | 44.7 | 45.1 | 43.87 | 52974 |
| 1726782000 | 44.21 | 1.21 | 2.81 | 43.7 | 44.21 | 43.4 | 40499 |
| 1726695600 | 43 | 0.38 | 0.89 | 42.66 | 43.64 | 42.62 | 36608 |
| 1726609200 | 42.62 | 0.48 | 1.14 | 42.4 | 43.03 | 42.39 | 26251 |
| 1726522800 | 42.14 | -0.14 | -0.33 | 42.28 | 42.54 | 42.01 | 20539 |
| 1726263600 | 42.28 | 0.03 | 0.07 | 42.56 | 42.8 | 42 | 40113 |
| 1726177200 | 42.25 | 0.4 | 0.96 | 41.74 | 42.36 | 41.69 | 27964 |
| 1726090800 | 41.85 | 0.32 | 0.77 | 40.89 | 41.85 | 40.6 | 30486 |
| 1726004400 | 41.53 | 0 | 0.00 | 41.53 | 41.53 | 41.53 | 0 |
| 1725918000 | 41.53 | -0.04 | -0.10 | 41.69 | 41.91 | 41.45 | 27697 |
| 1725658800 | 41.57 | -0.29 | -0.69 | 41.7 | 41.82 | 41.05 | 37260 |
| 1725572400 | 41.86 | -0.42 | -0.99 | 42.24 | 42.24 | 41.72 | 27697 |
| 1725486000 | 42.28 | 0.14 | 0.33 | 42.08 | 42.9 | 42.08 | 32463 |
| 1725399600 | 42.14 | -0.89 | -2.07 | 43 | 43 | 41.79 | 47434 |
| 1725054000 | 43.03 | -0.01 | -0.02 | 43.04 | 43.04 | 42.17 | 54381 |
| 1724967600 | 43.04 | -0.3 | -0.69 | 43.39 | 43.52 | 42.66 | 67434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
