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 | 0.4266 | 0.822282189668 | 51.88 | 52.3066 | 51.44 | 869606 | 51.8343811 | SP |
| 4 | 0.7066 | 1.36937984496 | 51.6 | 52.3066 | 50.7 | 848741 | 51.67615968 | SP |
| 12 | 0.4466 | 0.861164674123 | 51.86 | 52.78 | 50.14 | 786853 | 51.67325308 | SP |
| 26 | 2.4566 | 4.92798395186 | 49.85 | 52.78 | 49.0668 | 656560 | 51.47149009 | SP |
| 52 | 2.6566 | 5.35065458207 | 49.65 | 52.78 | 46.49 | 591039 | 50.71899181 | SP |
| 156 | 2.4066 | 4.82284569138 | 49.9 | 52.78 | 44.11 | 301842 | 50.25337585 | SP |
| 260 | 2.4066 | 4.82284569138 | 49.9 | 52.78 | 44.11 | 301842 | 50.25337585 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 52.21 | 0.04 | 0.08 | 52.27 | 52.28 | 52.1606 | 749322 |
| 1739489400 | 52.17 | 0.4 | 0.77 | 51.85 | 52.18 | 51.77 | 916655 |
| 1739403000 | 51.77 | -0.1 | -0.19 | 51.54 | 51.835 | 51.44 | 958797 |
| 1739316600 | 51.87 | 0.05 | 0.10 | 51.71 | 51.899 | 51.7 | 860623 |
| 1739230200 | 51.82 | 0.29 | 0.56 | 51.76 | 51.8556 | 51.66 | 738016 |
| 1738971000 | 51.53 | -0.35 | -0.67 | 51.88 | 51.97 | 51.4749 | 896134 |
| 1738884600 | 51.88 | 0.16 | 0.31 | 51.86 | 51.88 | 51.64 | 767360 |
| 1738798200 | 51.72 | 0.21 | 0.41 | 51.54 | 51.72 | 51.3303 | 589514 |
| 1738711800 | 51.51 | 0.29 | 0.57 | 51.27 | 51.55 | 51.212 | 834844 |
| 1738625400 | 51.22 | -0.3 | -0.58 | 50.83 | 51.3901 | 50.7 | 1070709 |
| 1738366200 | 51.52 | -0.15 | -0.29 | 51.78 | 51.88 | 51.45 | 970989 |
| 1738279800 | 51.67 | 0.16 | 0.31 | 51.52 | 51.737 | 51.45 | 826427 |
| 1738193400 | 51.51 | -0.1 | -0.19 | 51.54 | 51.595 | 51.34 | 578098 |
| 1738107000 | 51.61 | 0.29 | 0.57 | 51.35 | 51.63 | 51.219 | 650840 |
| 1738020600 | 51.32 | -0.43 | -0.83 | 50.98 | 51.33 | 50.9007 | 1166900 |
| 1737761400 | 51.75 | 0.1 | 0.19 | 51.79 | 51.837 | 51.6775 | 777421 |
| 1737675000 | 51.65 | 0 | 0.00 | 51.65 | 51.65 | 51.65 | 0 |
| 1737588600 | 51.65 | -0.35 | -0.67 | 51.68 | 51.718 | 51.605127 | 731912 |
| 1737502200 | 52 | 0.32 | 0.62 | 51.89 | 52 | 51.76 | 1264220 |
| 1737156600 | 51.68 | 0.31 | 0.60 | 51.6 | 51.77 | 51.5787 | 768205 |
| 1737070200 | 51.37 | -0.03 | -0.06 | 51.47 | 51.5 | 51.28 | 1019144 |
| 1736983800 | 51.4 | 0.75 | 1.48 | 51.11 | 51.46 | 51.11 | 721233 |
| 1736897400 | 50.65 | 0.04 | 0.08 | 50.76 | 50.85 | 50.37 | 784063 |
| 1736811000 | 50.61 | 0.07 | 0.14 | 50.22 | 50.61 | 50.14 | 782537 |
| 1736551800 | 50.54 | -0.56 | -1.10 | 50.96 | 50.9649 | 50.3799 | 1235116 |
| 1736379000 | 51.1 | 0.06 | 0.12 | 51.05 | 51.15 | 50.7915 | 694354 |
| 1736292600 | 51.04 | -0.38 | -0.74 | 51.6 | 51.61 | 50.91 | 784579 |
| 1736206200 | 51.42 | 0.19 | 0.37 | 51.44 | 51.65 | 51.32 | 1086772 |
| 1735947000 | 51.23 | 0.47 | 0.93 | 50.97 | 51.25 | 50.87 | 745249 |
| 1735860600 | 50.76 | -0.06 | -0.12 | 51.09 | 51.12 | 50.4551 | 1014686 |
| 1735687800 | 50.82 | -0.19 | -0.37 | 51.15 | 51.2 | 50.7 | 747429 |
| 1735601400 | 51.01 | -0.54 | -1.05 | 51.07 | 51.28 | 50.6801 | 938941 |
| 1735342200 | 51.55 | -0.48 | -0.92 | 51.9 | 51.9 | 51.21 | 758286 |
| 1735255800 | 52.03 | -0.01 | -0.02 | 51.9 | 52.1 | 51.7955 | 797134 |
| 1735077840 | 52.04 | 0.01 | 0.02 | 51.62 | 52.04 | 51.555 | 347940 |
| 1734996600 | 52.03 | 0.35 | 0.68 | 51.7 | 52.05 | 51.44 | 991242 |
| 1734737400 | 51.68 | 0.53 | 1.04 | 50.99 | 52.04 | 50.82 | 990595 |
| 1734651000 | 51.15 | 0.01 | 0.02 | 51.67 | 51.67 | 51.11 | 1192644 |
| 1734564600 | 51.14 | -1.36 | -2.59 | 52.59 | 52.635 | 51.1 | 1286109 |
| 1734478200 | 52.5 | -0.14 | -0.27 | 52.58 | 52.58 | 52.3901 | 546949 |
| 1734391800 | 52.64 | 0.11 | 0.21 | 52.71 | 52.71 | 52.56 | 732095 |
| 1734132600 | 52.53 | 0.04 | 0.08 | 52.75 | 52.75 | 52.4 | 540015 |
| 1734046200 | 52.49 | -0.18 | -0.34 | 52.65 | 52.6688 | 52.48 | 565581 |
| 1733959800 | 52.67 | 0.29 | 0.55 | 52.61 | 52.72 | 52.56 | 704920 |
| 1733873400 | 52.38 | -0.09 | -0.17 | 52.55 | 52.58 | 52.3201 | 513631 |
| 1733787000 | 52.47 | -0.21 | -0.40 | 52.78 | 52.78 | 52.42 | 670167 |
| 1733527800 | 52.68 | 0.1 | 0.19 | 52.77 | 52.77 | 52.605 | 611669 |
| 1733441400 | 52.58 | -0.02 | -0.04 | 52.66 | 52.66 | 52.5501 | 769015 |
| 1733355000 | 52.6 | 0.2 | 0.38 | 52.6 | 52.6109 | 52.46 | 892621 |
| 1733268600 | 52.4 | 0.03 | 0.06 | 52.36 | 52.41 | 52.29 | 501904 |
| 1733182200 | 52.37 | 0.09 | 0.17 | 52.35 | 52.4 | 52.29 | 627693 |
| 1732917840 | 52.28 | 0.13 | 0.25 | 52.3 | 52.32 | 52.1737 | 294465 |
| 1732750200 | 52.15 | -0.06 | -0.11 | 52.23 | 52.25 | 52.089 | 498960 |
| 1732663800 | 52.21 | 0.17 | 0.33 | 52.15 | 52.23 | 52.07 | 661560 |
| 1732577400 | 52.04 | 0.08 | 0.15 | 52.1 | 52.1999 | 51.95 | 856140 |
| 1732318200 | 51.96 | 0.19 | 0.37 | 51.86 | 51.96 | 51.8 | 676301 |
| 1732231800 | 51.77 | 0.12 | 0.23 | 51.8 | 51.87 | 51.49 | 855990 |
| 1732145400 | 51.65 | -0.54 | -1.03 | 51.79 | 51.79 | 51.34 | 969885 |
| 1732059000 | 52.19 | 0.12 | 0.23 | 51.94 | 52.22 | 51.8552 | 769678 |
| 1731972600 | 52.07 | 0.16 | 0.31 | 51.99 | 52.14 | 51.92 | 1133125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
