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 | -0.78 | -1.47615442846 | 52.84 | 52.91 | 50.96 | 206341 | 52.00263165 | SP |
| 4 | 1.79 | 3.56077183211 | 50.27 | 53.0795 | 49.6107 | 147049 | 52.01550981 | SP |
| 12 | -1.14 | -2.14285714286 | 53.2 | 55.92 | 49.6107 | 159255 | 52.38483819 | SP |
| 26 | 4.35 | 9.11758541186 | 47.71 | 55.92 | 46.7785 | 134010 | 51.57368258 | SP |
| 52 | 7.51 | 16.8574635241 | 44.55 | 55.92 | 44.07 | 134470 | 49.37276657 | SP |
| 156 | 8.76 | 20.2309468822 | 43.3 | 55.92 | 37.4669 | 176146 | 43.84339177 | SP |
| 260 | 14.05 | 36.9639568535 | 38.01 | 55.92 | 20 | 253891 | 37.07415811 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 52.06 | -0.08 | -0.15 | 52.4 | 52.4 | 51.78 | 141313 |
| 1738798200 | 52.14 | 0.23 | 0.44 | 52.01 | 52.14 | 51.765 | 157323 |
| 1738711800 | 51.91 | 0.12 | 0.23 | 51.73 | 52.0392 | 51.5976 | 160447 |
| 1738625400 | 51.79 | -0.57 | -1.09 | 51.44 | 52.0635 | 50.96 | 385076 |
| 1738366200 | 52.36 | -0.52 | -0.98 | 52.84 | 52.91 | 52.215 | 187548 |
| 1738279800 | 52.88 | 0.49 | 0.94 | 52.69 | 53.0795 | 52.47 | 138929 |
| 1738193400 | 52.39 | -0.21 | -0.40 | 52.57 | 52.835 | 52.23 | 91977 |
| 1738107000 | 52.6 | -0.19 | -0.36 | 52.75 | 52.89 | 52.4 | 140160 |
| 1738020600 | 52.79 | 0.13 | 0.25 | 52.48 | 52.995 | 52.48 | 123320 |
| 1737761400 | 52.66 | 0.07 | 0.13 | 52.65 | 52.77 | 52.47 | 99323 |
| 1737675000 | 52.59 | 0 | 0.00 | 52.59 | 52.59 | 52.59 | 0 |
| 1737588600 | 52.59 | -0.43 | -0.81 | 53 | 53 | 52.51 | 127560 |
| 1737502200 | 53.02 | 0.59 | 1.13 | 52.67 | 53.0791 | 52.67 | 141950 |
| 1737156600 | 52.43 | 0.35 | 0.67 | 52.35 | 52.529 | 52.28 | 105513 |
| 1737070200 | 52.08 | 0.4 | 0.77 | 51.71 | 52.21 | 51.6456 | 113023 |
| 1736983800 | 51.68 | 0.47 | 0.92 | 52.18 | 52.21 | 51.5621 | 166507 |
| 1736897400 | 51.21 | 0.8 | 1.59 | 50.74 | 51.21 | 50.68 | 104493 |
| 1736811000 | 50.41 | 0.63 | 1.27 | 49.64 | 50.45 | 49.6107 | 122341 |
| 1736551800 | 49.78 | -0.93 | -1.83 | 50.27 | 50.3233 | 49.69 | 140077 |
| 1736379000 | 50.71 | -0.02 | -0.04 | 50.5 | 50.7671 | 50.23 | 107178 |
| 1736292600 | 50.73 | -0.19 | -0.37 | 51.11 | 51.2631 | 50.4424 | 195841 |
| 1736206200 | 50.92 | -0.24 | -0.47 | 51.33 | 51.544 | 50.8595 | 139229 |
| 1735947000 | 51.16 | 0.49 | 0.97 | 50.91 | 51.165 | 50.5501 | 119127 |
| 1735860600 | 50.67 | -0.3 | -0.59 | 51.26 | 51.394 | 50.5801 | 208530 |
| 1735687800 | 50.97 | 0.18 | 0.35 | 50.97 | 51.1765 | 50.73 | 101565 |
| 1735601400 | 50.79 | -0.22 | -0.43 | 50.81 | 50.949 | 50.31 | 227869 |
| 1735342200 | 51.01 | -0.41 | -0.80 | 51.22 | 51.54 | 50.8 | 173023 |
| 1735255800 | 51.42 | -0.1 | -0.19 | 51.19 | 51.4894 | 51 | 136374 |
| 1735077840 | 51.52 | 0.4 | 0.78 | 51.19 | 51.52 | 50.94 | 88762 |
| 1734996600 | 51.12 | 0.06 | 0.12 | 50.85 | 51.14 | 50.61 | 1006787 |
| 1734737400 | 51.06 | 0.53 | 1.05 | 50.36 | 51.42 | 50.36 | 125725 |
| 1734651000 | 50.53 | -0.15 | -0.30 | 51.02 | 51.31 | 50.49 | 152232 |
| 1734564600 | 50.68 | -1.83 | -3.49 | 52.55 | 52.6565 | 50.65 | 216078 |
| 1734478200 | 52.51 | -0.57 | -1.07 | 52.87 | 53.025 | 52.3401 | 133390 |
| 1734391800 | 53.08 | -0.23 | -0.43 | 53.26 | 53.5 | 53.0212 | 118536 |
| 1734132600 | 53.31 | -0.17 | -0.32 | 53.55 | 53.55 | 53.14 | 128275 |
| 1734046200 | 53.48 | -0.28 | -0.52 | 53.7 | 53.7922 | 53.48 | 184454 |
| 1733959800 | 53.76 | 0.31 | 0.58 | 53.77 | 53.8528 | 53.57 | 148316 |
| 1733873400 | 53.45 | -0.41 | -0.76 | 53.82 | 53.88 | 53.26 | 160868 |
| 1733787000 | 53.86 | -0.35 | -0.65 | 54.48 | 54.48 | 53.86 | 107331 |
| 1733527800 | 54.21 | -0.27 | -0.50 | 54.67 | 54.735 | 54.1201 | 118598 |
| 1733441400 | 54.48 | -0.23 | -0.42 | 54.74 | 54.8573 | 54.41 | 113040 |
| 1733355000 | 54.71 | -0.14 | -0.26 | 54.82 | 54.93 | 54.43 | 114794 |
| 1733268600 | 54.85 | -0.15 | -0.27 | 55.14 | 55.18 | 54.6722 | 247105 |
| 1733182200 | 55 | -0.38 | -0.69 | 55.35 | 55.35 | 54.86 | 157532 |
| 1732917840 | 55.38 | 0.13 | 0.24 | 55.46 | 55.61 | 55.32 | 43086 |
| 1732750200 | 55.25 | -0.06 | -0.11 | 55.57 | 55.8 | 55.19 | 111384 |
| 1732663800 | 55.31 | -0.24 | -0.43 | 55.42 | 55.42 | 55.04 | 177748 |
| 1732577400 | 55.55 | 0.51 | 0.93 | 55.41 | 55.92 | 55.41 | 194226 |
| 1732318200 | 55.04 | 0.73 | 1.34 | 54.48 | 55.0501 | 54.48 | 101120 |
| 1732231800 | 54.31 | 0.88 | 1.65 | 53.67 | 54.4489 | 53.59 | 158309 |
| 1732145400 | 53.43 | 0.21 | 0.39 | 53.24 | 53.47 | 53.04 | 157440 |
| 1732059000 | 53.22 | -0.04 | -0.08 | 52.8 | 53.22 | 52.6762 | 93276 |
| 1731972600 | 53.26 | 0.23 | 0.43 | 53.13 | 53.4886 | 53.096 | 84781 |
| 1731713400 | 53.03 | -0.18 | -0.34 | 53.2 | 53.352 | 52.9 | 100957 |
| 1731627000 | 53.21 | -0.32 | -0.60 | 53.67 | 53.7526 | 53.16 | 143265 |
| 1731540600 | 53.53 | -0.17 | -0.32 | 53.85 | 54.07 | 53.53 | 217412 |
| 1731454200 | 53.7 | -0.5 | -0.92 | 54.05 | 54.2199 | 53.54 | 291706 |
| 1731367800 | 54.2 | 0.57 | 1.06 | 54.02 | 54.4104 | 53.984 | 102129 |
| 1731108600 | 53.63 | 0.26 | 0.49 | 53.41 | 53.75 | 53.24 | 132618 |
| 1731022200 | 53.37 | -0.18 | -0.34 | 53.66 | 53.7164 | 53.24 | 143653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
