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 | -0.4292 | -0.735435229609 | 58.36 | 59.0956 | 57.91 | 434 | 58.36727204 | SP |
| 4 | -0.0792 | -0.136528184796 | 58.01 | 59.85 | 56.48 | 710 | 58.14230609 | SP |
| 12 | 3.9308 | 7.27925925926 | 54 | 59.85 | 50.43 | 687 | 55.64602358 | SP |
| 26 | -0.0192 | -0.0331320103538 | 57.95 | 63.25 | 50.43 | 2250 | 57.84178535 | SP |
| 52 | 5.4508 | 10.3864329268 | 52.48 | 63.25 | 45 | 2079 | 55.34354828 | SP |
| 156 | 4.6308 | 8.68818011257 | 53.3 | 63.25 | 34.1218 | 1681 | 51.09380639 | SP |
| 260 | 17.4908 | 43.2512363996 | 40.44 | 63.25 | 30.8334 | 1897 | 47.82905966 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 57.9308 | -0.27 | -0.47 | 58.2 | 58.2 | 57.91 | 402 |
| 1719959400 | 58.205 | -0.89 | -1.51 | 58.39 | 58.39 | 58.2 | 539 |
| 1719873000 | 59.0956 | 0.31 | 0.53 | 58.36 | 59.0956 | 58.36 | 361 |
| 1719613800 | 58.7821 | -0.04 | -0.06 | 58.69 | 58.7821 | 58.69 | 88 |
| 1719527400 | 58.8201 | 0.37 | 0.63 | 58.35 | 58.8201 | 58.3 | 1392 |
| 1719441000 | 58.4501 | -0.78 | -1.32 | 58.92 | 58.92 | 58.31 | 732 |
| 1719354600 | 59.2308 | -0.28 | -0.48 | 58.82 | 59.2308 | 58.82 | 293 |
| 1719268200 | 59.5156 | 1.03 | 1.76 | 59 | 59.5156 | 59 | 250 |
| 1719009000 | 58.4841 | 1.38 | 2.42 | 57.85 | 58.4841 | 57.85 | 271 |
| 1718922600 | 57.1021 | 0.03 | 0.05 | 56.48 | 57.1021 | 56.48 | 828 |
| 1718749800 | 57.0741 | -0.63 | -1.10 | 57.75 | 57.75 | 56.998 | 2957 |
| 1718663400 | 57.7074 | -0.46 | -0.79 | 57.98 | 57.98 | 57.7074 | 143 |
| 1718404200 | 58.1643 | -0.77 | -1.31 | 57.94 | 58.1643 | 57.94 | 166 |
| 1718317800 | 58.9368 | -0.33 | -0.55 | 58.91 | 59.11 | 58.91 | 818 |
| 1718231400 | 59.2657 | 0.58 | 0.99 | 59.85 | 59.85 | 59.16 | 487 |
| 1718145000 | 58.6834 | 0.17 | 0.30 | 58.18 | 58.7496 | 58.18 | 366 |
| 1718058600 | 58.5086 | 0.35 | 0.61 | 58.01 | 58.5086 | 57.62 | 929 |
| 1717799400 | 58.156 | -0.33 | -0.57 | 58.01 | 58.36 | 58.01 | 1040 |
| 1717713000 | 58.4883 | -0.4 | -0.67 | 58.59 | 58.67 | 58.4883 | 335 |
| 1717626600 | 58.8844 | 1.13 | 1.96 | 58.18 | 58.8844 | 57.74 | 1649 |
| 1717540200 | 57.7498 | 0.08 | 0.14 | 57.61 | 57.7498 | 57.61 | 475 |
| 1717453800 | 57.6709 | 1.15 | 2.04 | 56.69 | 57.72 | 56.69 | 712 |
| 1717194600 | 56.5167 | -0.12 | -0.21 | 56.8 | 57.03 | 56.4362 | 323 |
| 1717108200 | 56.6342 | 0.88 | 1.58 | 55.94 | 56.64 | 55.94 | 331 |
| 1717021800 | 55.7538 | -0.35 | -0.63 | 55.49 | 55.7538 | 55.49 | 78 |
| 1716935400 | 56.1069 | 0.82 | 1.48 | 56.17 | 56.17 | 56.0379 | 486 |
| 1716589800 | 55.2874 | -0.26 | -0.46 | 55.09 | 55.6886 | 55.09 | 1272 |
| 1716503400 | 55.5435 | -1.28 | -2.25 | 56.88 | 56.88 | 55.47 | 1927 |
| 1716417000 | 56.8226 | 0.33 | 0.58 | 56.46 | 56.8226 | 56.46 | 142 |
| 1716330600 | 56.4954 | -0.23 | -0.41 | 56.4954 | 56.4954 | 56.4954 | 15 |
| 1716244200 | 56.727 | 0.6 | 1.07 | 56.65 | 56.727 | 56.65 | 45 |
| 1715985000 | 56.1267 | -0.56 | -0.98 | 56.63 | 56.63 | 56.1267 | 855 |
| 1715898600 | 56.6818 | -0.16 | -0.28 | 56.86 | 56.86 | 56.58 | 505 |
| 1715812200 | 56.8411 | 0.87 | 1.55 | 56.64 | 56.8411 | 56.64 | 93 |
| 1715725800 | 55.9749 | 0.14 | 0.25 | 55.47 | 56.47 | 55.47 | 507 |
| 1715639400 | 55.834 | 0.64 | 1.16 | 55.52 | 55.834 | 55.52 | 1046 |
| 1715380200 | 55.1955 | -0.12 | -0.21 | 55.87 | 55.87 | 55.1955 | 1905 |
| 1715293800 | 55.3108 | 0.1 | 0.19 | 55.3 | 55.424 | 55.0399 | 1022 |
| 1715207400 | 55.2084 | -0.44 | -0.79 | 55.35 | 55.35 | 55.2084 | 103 |
| 1715121000 | 55.6505 | 0 | 0.00 | 55.88 | 55.88 | 55.46 | 376 |
| 1715034600 | 55.6494 | 0.13 | 0.24 | 55.99 | 55.99 | 55.62 | 1030 |
| 1714775400 | 55.5148 | 0.61 | 1.11 | 56.03 | 56.03 | 55.49 | 492 |
| 1714689000 | 54.9057 | 0.56 | 1.03 | 54.57 | 54.9057 | 54.57 | 31 |
| 1714602600 | 54.3462 | 1.38 | 2.61 | 52.99 | 54.3462 | 52.99 | 206 |
| 1714516200 | 52.9645 | -0.48 | -0.90 | 52.95 | 53.2827 | 52.95 | 242 |
| 1714429800 | 53.4467 | 1.38 | 2.65 | 53.07 | 53.55 | 53.07 | 2081 |
| 1714170600 | 52.0665 | 0.58 | 1.13 | 51.75 | 52.0665 | 51.75 | 22 |
| 1714084200 | 51.4859 | -0.8 | -1.53 | 51.46 | 51.4859 | 51.1428 | 422 |
| 1713997800 | 52.2866 | -0.1 | -0.20 | 52.63 | 52.63 | 52.2866 | 383 |
| 1713911400 | 52.39 | 0.86 | 1.66 | 52.37 | 52.8441 | 52.37 | 1520 |
| 1713825000 | 51.5332 | 0.57 | 1.12 | 51.3 | 51.5332 | 51.3 | 202 |
| 1713565800 | 50.9619 | 0.36 | 0.72 | 50.64 | 51.19 | 50.43 | 427 |
| 1713479400 | 50.6 | -1.09 | -2.10 | 51.26 | 51.28 | 50.51 | 3375 |
| 1713393000 | 51.6859 | -0.59 | -1.12 | 52.44 | 52.44 | 51.6859 | 427 |
| 1713306600 | 52.2736 | -0.1 | -0.20 | 52.23 | 52.2736 | 52.23 | 158 |
| 1713220200 | 52.3761 | -0.72 | -1.36 | 53.26 | 53.26 | 52.3761 | 881 |
| 1712961000 | 53.0968 | -1.68 | -3.07 | 54 | 54 | 53.0968 | 200 |
| 1712874600 | 54.7779 | 0.17 | 0.31 | 54.95 | 54.95 | 54.05 | 2708 |
| 1712788200 | 54.6077 | -0.66 | -1.19 | 54.13 | 54.6077 | 54.13 | 952 |
| 1712701800 | 55.2658 | 0.7 | 1.28 | 54.75 | 55.2658 | 54.75 | 281 |
| 1712615400 | 54.5666 | -0.21 | -0.39 | 54.97 | 54.97 | 54.4 | 1757 |
| 1712356200 | 54.7789 | 0.44 | 0.81 | 54.26 | 55.1 | 54.26 | 3132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
