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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 48432 | -589 | -1.20 | 49123 | 49123 | 48364 | 864 |
| 1732642200 | 49021 | 141 | 0.29 | 48845 | 49063 | 48668 | 440 |
| 1732555800 | 48880 | 125.5 | 0.26 | 48837 | 49004 | 48707.5 | 5481 |
| 1732296600 | 48754.5 | 508.5 | 1.05 | 48604 | 48968.5 | 48355.5 | 3096 |
| 1732210200 | 48246 | 726 | 1.53 | 47780 | 48288.5 | 47666 | 2146 |
| 1732123800 | 47520 | -80 | -0.17 | 47864 | 47908 | 47338.5 | 4904 |
| 1732037400 | 47600 | -91 | -0.19 | 47602 | 47669 | 47147.5 | 3049 |
| 1731951000 | 47691 | 158.5 | 0.33 | 47451 | 47722 | 47427 | 183 |
| 1731691800 | 47532.5 | -516 | -1.07 | 47664 | 47918 | 47472.5 | 3699 |
| 1731605400 | 48048.5 | -127.5 | -0.26 | 48334 | 48367 | 47944.5 | 637 |
| 1731519000 | 48176 | 194.5 | 0.41 | 47893 | 48203.5 | 47741.5 | 190 |
| 1731432600 | 47981.5 | 316.5 | 0.66 | 47757 | 48042.5 | 47652 | 535 |
| 1731346200 | 47665 | 325 | 0.69 | 47720 | 47854 | 47618 | 1083 |
| 1731087000 | 47340 | 481.5 | 1.03 | 47016 | 47365 | 46987 | 58 |
| 1731000600 | 46858.5 | 147.5 | 0.32 | 46828 | 47064 | 46639 | 2706 |
| 1730914200 | 46711 | 1 | 3.42 | 46861 | 46996 | 46481.5 | 1383 |
| 1730827800 | 45168 | 101 | 0.22 | 44948 | 45205 | 44894.5 | 709 |
| 1730741400 | 45067 | -179.5 | -0.40 | 45032 | 45147.5 | 44940.5 | 93 |
| 1730482200 | 45246.5 | -126.5 | -0.28 | 45319 | 45350.5 | 45203 | 149 |
| 1730395800 | 45373 | -380.5 | -0.83 | 45260 | 45567.5 | 45108.5 | 372 |
| 1730309400 | 45753.5 | 77 | 0.17 | 45853 | 45994 | 45579 | 383 |
| 1730223000 | 45676.5 | -64 | -0.14 | 45676.5 | 45676.5 | 45676.5 | 21 |
| 1730136600 | 45740.5 | -80.5 | -0.18 | 45771 | 45827 | 45608 | 355 |
| 1729873800 | 45821 | 215.5 | 0.47 | 45686 | 45953 | 45640 | 572 |
| 1729787400 | 45605.5 | -59 | -0.13 | 45703 | 45738 | 45475 | 2359 |
| 1729701000 | 45664.5 | -121.5 | -0.27 | 45664.5 | 45664.5 | 45664.5 | 8 |
| 1729614600 | 45786 | 117.5 | 0.26 | 45720 | 45875 | 45659 | 1002 |
| 1729528200 | 45668.5 | -88.5 | -0.19 | 45668.5 | 45668.5 | 45668.5 | 70 |
| 1729269000 | 45757 | -101.5 | -0.22 | 45757 | 45786 | 45723 | 37 |
| 1729182600 | 45858.5 | 237.5 | 0.52 | 45929 | 45978 | 45742 | 520 |
| 1729096200 | 45621 | 195.5 | 0.43 | 45535 | 45633 | 45369 | 580 |
| 1729009800 | 45425.5 | -179.5 | -0.39 | 45703 | 45742.5 | 45313.5 | 320 |
| 1728923400 | 45605 | 381.5 | 0.84 | 45330 | 45704.5 | 45286 | 8 |
| 1728664200 | 45223.5 | 113 | 0.25 | 45061 | 45304.5 | 45012 | 558 |
| 1728577800 | 45110.5 | 205 | 0.46 | 44919 | 45174.5 | 44858 | 610 |
| 1728491400 | 44905.5 | 290.5 | 0.65 | 44659 | 44934.5 | 44561 | 629 |
| 1728405000 | 44615 | 28 | 0.06 | 44310 | 44655 | 44221 | 2088 |
| 1728318600 | 44587 | 250.5 | 0.56 | 44521 | 44652.5 | 44367 | 984 |
| 1728059400 | 44336.5 | 158 | 0.36 | 44105 | 44755.5 | 44009 | 1022 |
| 1727973000 | 44178.5 | 356 | 0.81 | 43912 | 44377.5 | 43886.5 | 367 |
| 1727886600 | 43822.5 | 178.5 | 0.41 | 43636 | 43897 | 43460.5 | 221 |
| 1727800200 | 43644 | 124.5 | 0.29 | 43952 | 43971.5 | 43441.5 | 370 |
| 1727713800 | 43519.5 | -101 | -0.23 | 43429 | 43603 | 43404.5 | 1549 |
| 1727454600 | 43620.5 | 153.5 | 0.35 | 43651 | 43761.5 | 43544 | 39 |
| 1727368200 | 43467 | -162 | -0.37 | 43467 | 43467 | 43467 | 1 |
| 1727281800 | 43629 | 152.5 | 0.35 | 43498 | 43672.5 | 43451 | 89 |
| 1727195400 | 43476.5 | -83 | -0.19 | 43606 | 43704.5 | 43235.5 | 72 |
| 1727109000 | 43559.5 | 43.5 | 0.10 | 43595 | 43836 | 43441.5 | 401 |
| 1726849800 | 43516 | -257 | -0.59 | 43569 | 43620.5 | 43435.5 | 33 |
| 1726763400 | 43773 | 437.5 | 1.01 | 43795 | 43945.5 | 43713 | 106 |
| 1726677000 | 43335.5 | -307 | -0.70 | 43215 | 43360 | 43195.5 | 46 |
| 1726590600 | 43642.5 | 456 | 1.06 | 43385 | 43717 | 43362 | 1062 |
| 1726504200 | 43186.5 | -261.5 | -0.60 | 43186.5 | 43186.5 | 43186.5 | 311 |
| 1726245000 | 43448 | 291 | 0.67 | 43448 | 43448 | 43448 | 56 |
| 1726158600 | 43157 | 831.5 | 1.96 | 43157 | 43157 | 43157 | 322 |
| 1726072200 | 42325.5 | -269 | -0.63 | 42703 | 42761 | 42155.5 | 837 |
| 1725985800 | 42594.5 | 275.5 | 0.65 | 42631 | 42698 | 42444 | 18437 |
| 1725899400 | 42319 | 449 | 1.07 | 42265 | 42435.5 | 42148.5 | 1171 |
| 1725640200 | 41870 | -447.5 | -1.06 | 42172 | 42532 | 41769.5 | 3005 |
| 1725553800 | 42317.5 | -353 | -0.83 | 42538 | 42766.5 | 42249 | 989 |
| 1725467400 | 42670.5 | -526 | -1.22 | 42625 | 42873 | 42331.5 | 6291 |
| 1725381000 | 43196.5 | -413 | -0.95 | 43394 | 43428 | 43060.5 | 649 |
| 1725294600 | 43609.5 | 356 | 0.82 | 43571 | 43677 | 43547.5 | 145 |
| 1725035400 | 43253.5 | -185 | -0.43 | 43208 | 43518.5 | 43173 | 296 |
| 1724949000 | 43438.5 | 435 | 1.01 | 43430 | 43532 | 43371.5 | 153 |
| 1724862600 | 43003.5 | -68.5 | -0.16 | 43215 | 43266.5 | 42921 | 396 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
