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 | 4.76 | 9.22123208059 | 51.62 | 56.51 | 51.5 | 27542 | 54.79122882 | SP |
| 4 | 4.94 | 9.6034214619 | 51.44 | 56.51 | 51.105 | 16296 | 53.52435263 | SP |
| 12 | 0.45 | 0.804577150009 | 55.93 | 56.51 | 50.047 | 37562 | 53.49533722 | SP |
| 26 | 8.75 | 18.3707747218 | 47.63 | 58.385 | 47.32 | 26458 | 53.39534128 | SP |
| 52 | 7.4 | 15.1082074316 | 48.98 | 59.6739 | 47.32 | 38193 | 53.9122626 | SP |
| 156 | 23.93 | 73.7442218798 | 32.45 | 62.75 | 27.9035 | 231927 | 44.74990835 | SP |
| 260 | 14.83 | 35.6919374248 | 41.55 | 62.75 | 10 | 250852 | 39.12936866 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 56.38 | 1.05 | 1.90 | 55.28 | 56.51 | 55.0101 | 44701 |
| 1721082900 | 55.33 | 1.59 | 2.96 | 53.89 | 55.81 | 53.89 | 35199 |
| 1720823700 | 53.74 | 0.21 | 0.39 | 53.92 | 54.035 | 53.53 | 18299 |
| 1720737300 | 53.53 | 1.54 | 2.96 | 52.4 | 53.63 | 52.09 | 25928 |
| 1720650900 | 51.99 | 0.4 | 0.78 | 51.62 | 51.99 | 51.5 | 13582 |
| 1720564500 | 51.59 | -0.59 | -1.13 | 51.98 | 52.1773 | 51.48 | 8837 |
| 1720478100 | 52.1806 | 0.21 | 0.41 | 51.88 | 52.32 | 51.88 | 6938 |
| 1720218900 | 51.97 | -1.15 | -2.16 | 53.23 | 53.23 | 51.77 | 20134 |
| 1720040640 | 53.12 | 0.62 | 1.18 | 52.69 | 53.4867 | 52.69 | 10086 |
| 1719959700 | 52.5 | 0.14 | 0.27 | 52.6 | 53.11 | 52.39 | 18013 |
| 1719873300 | 52.36 | 0.32 | 0.61 | 53.01 | 53.11 | 52.13 | 9094 |
| 1719614100 | 52.04 | 0 | 0.00 | 52.04 | 52.04 | 52.04 | 0 |
| 1719527700 | 52.04 | -0.3 | -0.57 | 52.44 | 52.44 | 51.715 | 13450 |
| 1719441300 | 52.34 | -0.12 | -0.23 | 52.26 | 52.37 | 51.9251 | 4247 |
| 1719354900 | 52.46 | -0.19 | -0.36 | 52.32 | 52.51 | 52.02 | 14134 |
| 1719268500 | 52.65 | 1.37 | 2.67 | 51.2 | 52.9 | 51.2 | 22384 |
| 1719009300 | 51.28 | -0.35 | -0.68 | 51.6 | 51.6 | 51.105 | 3690 |
| 1718922900 | 51.63 | 0.4 | 0.77 | 51.44 | 51.875 | 51.24 | 8308 |
| 1718750100 | 51.2348 | 0.46 | 0.92 | 50.88 | 51.54 | 50.88 | 7902 |
| 1718663700 | 50.77 | 0.31 | 0.61 | 50.27 | 50.94 | 50.047 | 39005 |
| 1718404500 | 50.46 | -1.26 | -2.44 | 51.7 | 51.7 | 50.29 | 17421 |
| 1718318100 | 51.72 | -1.16 | -2.19 | 52.59 | 52.59 | 51.32 | 29851 |
| 1718231700 | 52.88 | 0.27 | 0.51 | 53.37 | 53.57 | 52.782 | 8031 |
| 1718145300 | 52.61 | -0.2 | -0.38 | 52.41 | 52.6201 | 51.8 | 30164 |
| 1718058900 | 52.81 | 0.77 | 1.48 | 52.26 | 52.955 | 51.9807 | 14046 |
| 1717799700 | 52.04 | -0.33 | -0.63 | 52.02 | 52.44 | 52.02 | 26601 |
| 1717713300 | 52.37 | 0.07 | 0.13 | 52.3 | 52.4928 | 52.1 | 8608 |
| 1717626900 | 52.3 | 0.25 | 0.48 | 52.4 | 52.455 | 52.01 | 17313 |
| 1717540500 | 52.05 | -1.57 | -2.93 | 53.06 | 53.06 | 51.86 | 45304 |
| 1717454100 | 53.62 | -2.22 | -3.98 | 55.91 | 55.91 | 53.445 | 22664 |
| 1717194900 | 55.84 | 1.42 | 2.61 | 54.84 | 55.84 | 54.84 | 23142 |
| 1717108500 | 54.42 | 0.54 | 1.00 | 53.91 | 54.6499 | 53.91 | 8836 |
| 1717022100 | 53.88 | -1.06 | -1.93 | 54.66 | 54.66 | 53.86 | 10584 |
| 1716935700 | 54.94 | 0.65 | 1.20 | 54.77 | 55.16 | 54.51 | 10192 |
| 1716590100 | 54.29 | 0.38 | 0.70 | 54.27 | 54.452 | 54.06 | 19529 |
| 1716503700 | 53.91 | -0.6 | -1.10 | 54.9 | 55.08 | 53.6017 | 47660 |
| 1716417300 | 54.51 | -1.36 | -2.43 | 55.58 | 55.58 | 54.4259 | 16357 |
| 1716330900 | 55.87 | 0.06 | 0.11 | 55.5 | 56.4 | 55.5 | 22462 |
| 1716244500 | 55.81 | 0.68 | 1.23 | 55.04 | 55.96 | 55.04 | 63026 |
| 1715985300 | 55.13 | 0.6 | 1.10 | 54.63 | 55.22 | 54.62 | 21646 |
| 1715898900 | 54.53 | -0.17 | -0.31 | 54.48 | 54.74 | 54.35 | 48791 |
| 1715812500 | 54.7 | -0.25 | -0.45 | 54.96 | 54.96 | 53.82 | 40521 |
| 1715726100 | 54.95 | 0.59 | 1.09 | 54.22 | 54.95 | 54.22 | 11279 |
| 1715639700 | 54.36 | 0.02 | 0.04 | 54.67 | 54.67 | 54.23 | 8005 |
| 1715380500 | 54.34 | -1.1 | -1.98 | 55.74 | 55.74 | 54.1803 | 12665 |
| 1715294100 | 55.44 | 0.89 | 1.63 | 54.6 | 55.47 | 54.6 | 10064 |
| 1715207700 | 54.55 | -0.14 | -0.26 | 54.39 | 54.69 | 54.05 | 10117 |
| 1715121300 | 54.69 | 0.06 | 0.11 | 54.74 | 55.33 | 54.69 | 10637 |
| 1715034900 | 54.63 | 0.62 | 1.15 | 54.58 | 55.24 | 54.57 | 17314 |
| 1714775700 | 54.01 | 0.77 | 1.45 | 53.69 | 54.18 | 53.47 | 13885 |
| 1714689300 | 53.24 | 0.67 | 1.27 | 52.97 | 53.5199 | 52.92 | 1025184 |
| 1714602900 | 52.57 | -1.17 | -2.18 | 53.7 | 54.01 | 52.3836 | 24664 |
| 1714516500 | 53.74 | -2.66 | -4.72 | 56 | 56 | 53.74 | 44490 |
| 1714430100 | 56.4 | 0.07 | 0.12 | 56.3 | 56.4 | 55.97 | 4488 |
| 1714170900 | 56.33 | 0.37 | 0.66 | 56.28 | 56.33 | 55.7701 | 6029 |
| 1714084500 | 55.96 | 0.14 | 0.25 | 55.37 | 56 | 54.88 | 20444 |
| 1713998100 | 55.82 | -0.22 | -0.39 | 55.93 | 55.93 | 55.3601 | 7502 |
| 1713911700 | 56.04 | 0.94 | 1.71 | 54.91 | 56.28 | 54.655 | 14519 |
| 1713825300 | 55.1 | -0.06 | -0.11 | 54.87 | 55.724 | 54.19 | 21759 |
| 1713566100 | 55.16 | 0.73 | 1.34 | 54.26 | 55.28 | 54.26 | 6576 |
| 1713479700 | 54.43 | -0.25 | -0.46 | 55.05 | 55.4485 | 54.43 | 17930 |
| 1713393300 | 54.68 | -0.53 | -0.96 | 55.21 | 55.82 | 54.6 | 15442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
