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 | -0.01 | -0.0192938452634 | 51.83 | 51.87 | 51.79 | 45387 | 51.83215223 | SP |
| 4 | -0.12 | -0.231035810551 | 51.94 | 51.99 | 51.69 | 112067 | 51.82182163 | SP |
| 12 | -0.15 | -0.288628054647 | 51.97 | 52.02 | 51.59 | 106720 | 51.8372847 | SP |
| 26 | 0.19 | 0.368003098973 | 51.63 | 52.02 | 51.4653 | 95263 | 51.77717996 | SP |
| 52 | 0.65 | 1.27027555208 | 51.17 | 52.02 | 50.93 | 57774 | 51.71286114 | SP |
| 156 | 1.6 | 3.18598168061 | 50.22 | 52.02 | 50.0701 | 37734 | 51.61456569 | SP |
| 260 | 1.6 | 3.18598168061 | 50.22 | 52.02 | 50.0701 | 37734 | 51.61456569 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 51.82 | -0.01 | -0.02 | 51.83 | 51.85 | 51.82 | 194303 |
| 1726698900 | 51.83 | -0.04 | -0.08 | 51.84 | 51.86 | 51.82 | 39342 |
| 1726612500 | 51.87 | 0.05 | 0.10 | 51.87 | 51.87 | 51.84 | 63461 |
| 1726526100 | 51.82 | 0.01 | 0.02 | 51.83 | 51.83 | 51.81 | 37654 |
| 1726266900 | 51.81 | 0 | 0.00 | 51.81 | 51.82 | 51.8 | 52283 |
| 1726180500 | 51.81 | 0.01 | 0.02 | 51.795 | 51.81 | 51.79 | 29294 |
| 1726094100 | 51.8 | 0 | 0.00 | 51.82 | 51.82 | 51.75 | 156442 |
| 1726007700 | 51.8 | 0.07 | 0.14 | 51.7855 | 51.8 | 51.78 | 46090 |
| 1725921300 | 51.73 | -0.04 | -0.08 | 51.8 | 51.8 | 51.71 | 369447 |
| 1725662100 | 51.77 | 0.03 | 0.06 | 51.74 | 51.77 | 51.74 | 83754 |
| 1725575700 | 51.74 | 0 | 0.00 | 51.75 | 51.76 | 51.73 | 478175 |
| 1725489300 | 51.74 | 0 | 0.00 | 51.71 | 51.75 | 51.71 | 34336 |
| 1725402900 | 51.74 | -0.24 | -0.46 | 51.72 | 51.74 | 51.715 | 43613 |
| 1725057300 | 51.98 | 0.01 | 0.03 | 51.96 | 51.98 | 51.95 | 55038 |
| 1724970900 | 51.965 | -0.01 | -0.01 | 51.99 | 51.99 | 51.9518 | 270798 |
| 1724884500 | 51.97 | 0.01 | 0.02 | 51.98 | 51.98 | 51.96 | 27599 |
| 1724798100 | 51.96 | 0.01 | 0.02 | 51.95 | 51.96 | 51.69 | 105789 |
| 1724711700 | 51.95 | 0.03 | 0.06 | 51.96 | 51.96 | 51.935 | 17450 |
| 1724452500 | 51.92 | 0.01 | 0.02 | 51.93 | 51.93 | 51.88 | 44346 |
| 1724366100 | 51.91 | 0.01 | 0.02 | 51.94 | 51.94 | 51.89 | 157499 |
| 1724279700 | 51.9 | 0.01 | 0.02 | 51.9 | 51.91 | 51.862 | 48308 |
| 1724193300 | 51.89 | 0.02 | 0.04 | 51.93 | 51.93 | 51.87 | 38312 |
| 1724106900 | 51.87 | 0.03 | 0.06 | 51.87 | 51.87 | 51.8508 | 45875 |
| 1723847700 | 51.84 | 0.01 | 0.02 | 51.82 | 51.859 | 51.8115 | 41858 |
| 1723761300 | 51.83 | 0.02 | 0.04 | 51.84 | 51.84 | 51.82 | 74089 |
| 1723674900 | 51.81 | -0.01 | -0.02 | 51.78 | 51.82 | 51.78 | 37401 |
| 1723588500 | 51.82 | 0.02 | 0.04 | 51.7972 | 51.83 | 51.7909 | 147075 |
| 1723502100 | 51.8 | 0.01 | 0.02 | 51.86 | 51.86 | 51.78 | 59022 |
| 1723242900 | 51.79 | 0.04 | 0.08 | 51.79 | 51.8 | 51.74 | 48449 |
| 1723156500 | 51.75 | -0.02 | -0.04 | 51.75 | 51.77 | 51.7218 | 43749 |
| 1723070100 | 51.77 | 0.05 | 0.10 | 51.82 | 51.82 | 51.72 | 52094 |
| 1722983700 | 51.72 | 0.06 | 0.12 | 51.59 | 51.755 | 51.59 | 108760 |
| 1722897300 | 51.66 | -0.15 | -0.29 | 51.75 | 51.77 | 51.66 | 109022 |
| 1722638100 | 51.81 | 0.05 | 0.10 | 51.7375 | 51.82 | 51.72 | 73172 |
| 1722551700 | 51.76 | -0.23 | -0.44 | 51.79 | 51.79 | 51.72 | 180303 |
| 1722465300 | 51.99 | 0.04 | 0.08 | 52.02 | 52.02 | 51.96 | 95034 |
| 1722378900 | 51.95 | -0.03 | -0.06 | 52.02 | 52.02 | 51.93 | 88261 |
| 1722292500 | 51.98 | 0.04 | 0.08 | 51.98 | 51.98 | 51.9359 | 239657 |
| 1722033300 | 51.94 | 0.04 | 0.08 | 51.9 | 51.9499 | 51.9 | 37088 |
| 1721946900 | 51.9 | -0.02 | -0.04 | 51.95 | 51.95 | 51.9 | 105745 |
| 1721860500 | 51.92 | 0.02 | 0.04 | 51.9099 | 51.92 | 51.9 | 129224 |
| 1721774100 | 51.9 | 0.02 | 0.03 | 51.89 | 51.93 | 51.89 | 710422 |
| 1721687700 | 51.8846 | 0.01 | 0.03 | 51.88 | 51.89 | 51.853 | 36216 |
| 1721428500 | 51.87 | 0.03 | 0.06 | 51.8149 | 51.88 | 51.8149 | 52759 |
| 1721342100 | 51.84 | 0.01 | 0.02 | 51.85 | 51.85 | 51.82 | 136799 |
| 1721255700 | 51.83 | -0.01 | -0.02 | 51.8273 | 51.84 | 51.81 | 30218 |
| 1721169300 | 51.84 | 0.01 | 0.01 | 51.84 | 51.84 | 51.81 | 167511 |
| 1721082900 | 51.835 | 0.04 | 0.07 | 51.81 | 51.84 | 51.8091 | 58130 |
| 1720823700 | 51.8 | -0.01 | -0.02 | 51.81 | 51.81 | 51.7794 | 40476 |
| 1720737300 | 51.81 | 0.01 | 0.02 | 51.785 | 51.82 | 51.78 | 42048 |
| 1720650900 | 51.8 | 0.02 | 0.04 | 51.8 | 51.8 | 51.77 | 43604 |
| 1720564500 | 51.78 | -0.01 | -0.02 | 51.8 | 51.8 | 51.77 | 40693 |
| 1720478100 | 51.79 | 0.02 | 0.04 | 51.8 | 51.8 | 51.78 | 166932 |
| 1720218900 | 51.77 | 0.02 | 0.04 | 51.79 | 51.79 | 51.7269 | 60524 |
| 1720040640 | 51.75 | 0.02 | 0.04 | 51.83 | 51.83 | 51.7299 | 46976 |
| 1719959700 | 51.73 | 0 | 0.01 | 51.73 | 51.76 | 51.72 | 97873 |
| 1719873300 | 51.725 | -0.22 | -0.41 | 51.62 | 51.73 | 51.62 | 191706 |
| 1719614100 | 51.94 | 0.01 | 0.02 | 51.93 | 51.94 | 51.91 | 53014 |
| 1719527700 | 51.93 | -0.01 | -0.02 | 51.97 | 51.97 | 51.91 | 196095 |
| 1719441300 | 51.94 | 0.01 | 0.02 | 51.93 | 51.96 | 51.9036 | 63041 |
| 1719354900 | 51.93 | 0.02 | 0.04 | 51.95 | 51.95 | 51.91 | 40563 |
| 1719268500 | 51.91 | 0.02 | 0.04 | 51.92 | 51.92 | 51.8908 | 50378 |
| 1719009300 | 51.89 | 0.01 | 0.02 | 51.84 | 51.89 | 51.84 | 84741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
