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 | 0.31 | 0.559667810074 | 55.39 | 55.79 | 55 | 1721275 | 55.26923263 | SP |
| 4 | 1.81 | 3.35869363518 | 53.89 | 55.79 | 52.9 | 694044 | 54.66234212 | SP |
| 12 | 2.97 | 5.63246728617 | 52.73 | 55.79 | 51.83 | 586533 | 54.29724845 | SP |
| 26 | 6.47 | 13.1423928499 | 49.23 | 55.79 | 47.49 | 424980 | 52.76925772 | SP |
| 52 | 9.66 | 20.9817549957 | 46.04 | 55.79 | 43.84 | 417280 | 49.93701875 | SP |
| 156 | 9.61 | 20.850509872 | 46.09 | 55.79 | 39.95 | 473328 | 47.44623057 | SP |
| 260 | 8.73 | 18.5863317011 | 46.97 | 55.79 | 28.19 | 433443 | 45.45352761 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 55.7 | 0.1 | 0.18 | 55.6 | 55.74 | 55.48 | 627281 |
| 1732750500 | 55.6 | 0.35 | 0.63 | 55.56 | 55.72 | 55.48 | 358975 |
| 1732664100 | 55.25 | -0.01 | -0.02 | 55.01 | 55.39 | 55 | 5179150 |
| 1732577700 | 55.26 | 0.01 | 0.02 | 55.69 | 55.79 | 55.02 | 677734 |
| 1732318500 | 55.25 | -0.09 | -0.16 | 55.39 | 55.54 | 55.1891 | 669241 |
| 1732232100 | 55.34 | 0.61 | 1.11 | 54.74 | 55.34 | 54.57 | 766491 |
| 1732145700 | 54.73 | -0.1 | -0.18 | 54.83 | 54.91 | 54.5 | 578627 |
| 1732059300 | 54.83 | 0.42 | 0.77 | 54.27 | 54.9 | 54.16 | 496546 |
| 1731972900 | 54.41 | 0.56 | 1.04 | 53.85 | 54.42 | 53.85 | 302575 |
| 1731713700 | 53.85 | 0.49 | 0.92 | 53.44 | 53.9 | 53.43 | 279879 |
| 1731627300 | 53.36 | 0.03 | 0.06 | 53.41 | 53.59 | 53.3 | 298422 |
| 1731540900 | 53.33 | -0.21 | -0.39 | 53.53 | 53.59 | 53.225 | 251881 |
| 1731454500 | 53.54 | -0.74 | -1.36 | 54.2 | 54.2 | 53.37 | 734232 |
| 1731368100 | 54.28 | 0.18 | 0.33 | 54.22 | 54.4077 | 54.14 | 148580 |
| 1731108900 | 54.1 | 0.13 | 0.24 | 53.84 | 54.19 | 53.84 | 178775 |
| 1731022500 | 53.97 | 0.43 | 0.80 | 53.84 | 54.155 | 53.69 | 435673 |
| 1730936100 | 53.54 | -0.34 | -0.63 | 53.26 | 53.629 | 53.06 | 451160 |
| 1730849700 | 53.88 | 0.77 | 1.45 | 53.26 | 53.89 | 53.25 | 264567 |
| 1730763300 | 53.11 | 0.08 | 0.15 | 53.18 | 53.34 | 52.9 | 287076 |
| 1730500500 | 53.03 | -0.7 | -1.30 | 53.89 | 54.01 | 53.02 | 827251 |
| 1730414100 | 53.73 | 0.02 | 0.04 | 53.6 | 53.92 | 53.53 | 4529067 |
| 1730327700 | 53.71 | -0.11 | -0.20 | 53.71 | 53.8389 | 53.62 | 162367 |
| 1730241300 | 53.82 | -0.79 | -1.45 | 54.14 | 54.14 | 53.8001 | 596543 |
| 1730154900 | 54.61 | 0.57 | 1.05 | 54.28 | 54.6288 | 54.28 | 169427 |
| 1729895700 | 54.04 | -0.57 | -1.04 | 54.61 | 54.67 | 54 | 846864 |
| 1729809300 | 54.61 | 0.09 | 0.17 | 54.69 | 54.72 | 54.43 | 356058 |
| 1729722900 | 54.52 | -0.07 | -0.13 | 54.43 | 54.63 | 54.22 | 305821 |
| 1729636500 | 54.59 | -0.16 | -0.29 | 54.51 | 54.67 | 54.35 | 604523 |
| 1729550100 | 54.75 | -0.52 | -0.94 | 55.1 | 55.28 | 54.64 | 173453 |
| 1729290900 | 55.27 | 0.22 | 0.40 | 55.1 | 55.32 | 54.97 | 238139 |
| 1729204500 | 55.05 | -0.27 | -0.49 | 55.29 | 55.315 | 54.98 | 291350 |
| 1729118100 | 55.32 | 0.51 | 0.93 | 54.8 | 55.32 | 54.75 | 754276 |
| 1729031700 | 54.81 | 0 | 0.00 | 54.81 | 54.94 | 54.67 | 425989 |
| 1728945300 | 54.81 | 0.39 | 0.72 | 54.39 | 54.85 | 54.34 | 747983 |
| 1728686100 | 54.42 | 0.44 | 0.82 | 53.98 | 54.42 | 53.93 | 320388 |
| 1728599700 | 53.98 | -0.05 | -0.09 | 54.03 | 54.1119 | 53.87 | 347389 |
| 1728513300 | 54.03 | 0.02 | 0.04 | 53.83 | 54.095 | 53.6823 | 723433 |
| 1728426900 | 54.01 | -0.29 | -0.53 | 53.97 | 54.07 | 53.79 | 663147 |
| 1728340500 | 54.3 | -0.35 | -0.64 | 54.75 | 54.76 | 54.1375 | 412103 |
| 1728081300 | 54.65 | 0.24 | 0.44 | 54.38 | 54.79 | 54.33 | 223622 |
| 1727994900 | 54.41 | -0.19 | -0.35 | 54.46 | 54.56 | 54.33 | 233967 |
| 1727908500 | 54.6 | 0.05 | 0.09 | 54.46 | 54.635 | 54.32 | 375991 |
| 1727822100 | 54.55 | 0.12 | 0.22 | 54.33 | 54.68 | 54.01 | 560751 |
| 1727735520 | 54.43 | -0.13 | -0.24 | 54.37 | 54.48 | 54.04 | 309684 |
| 1727476500 | 54.56 | 0.25 | 0.46 | 54.49 | 54.75 | 54.435 | 611169 |
| 1727390100 | 54.31 | 0.09 | 0.17 | 54.55 | 54.65 | 54.27 | 702884 |
| 1727303700 | 54.22 | -0.27 | -0.50 | 54.44 | 54.5599 | 54.15 | 420436 |
| 1727217300 | 54.49 | -0.04 | -0.07 | 54.65 | 54.73 | 54.405 | 298236 |
| 1727130900 | 54.53 | 0.61 | 1.13 | 54.17 | 54.53 | 54.1 | 427272 |
| 1726871700 | 53.92 | 0.38 | 0.71 | 53.55 | 53.92 | 53.3982 | 558798 |
| 1726785300 | 53.54 | -0.05 | -0.09 | 53.6655 | 53.6655 | 53.38 | 749303 |
| 1726698900 | 53.59 | -0.31 | -0.58 | 53.85 | 54.085 | 53.56 | 269082 |
| 1726612500 | 53.9 | 0.12 | 0.22 | 53.7408 | 54 | 53.72 | 679158 |
| 1726526100 | 53.78 | 0.42 | 0.79 | 53.58 | 53.839 | 53.53 | 533025 |
| 1726266900 | 53.36 | 0.45 | 0.85 | 53.64 | 53.64 | 52.96 | 712628 |
| 1726180500 | 52.91 | 0.48 | 0.92 | 52.49 | 52.94 | 52.44 | 165916 |
| 1726094100 | 52.43 | 0.02 | 0.04 | 52.4 | 52.61 | 51.83 | 241261 |
| 1726007700 | 52.41 | 0 | 0.00 | 52.34 | 52.5 | 52.15 | 232247 |
| 1725921300 | 52.41 | 0.31 | 0.60 | 52.33 | 52.52 | 52.12 | 246065 |
| 1725662100 | 52.1 | -0.42 | -0.80 | 52.73 | 52.83 | 52.011 | 198810 |
| 1725575700 | 52.52 | 0.09 | 0.17 | 52.75 | 52.8 | 52.44 | 585965 |
| 1725489300 | 52.43 | 0.22 | 0.42 | 52.23 | 52.72 | 52.16 | 346578 |
| 1725402900 | 52.21 | -0.12 | -0.23 | 52.16 | 52.31 | 51.97 | 1128059 |
| 1725057300 | 52.33 | 0.17 | 0.33 | 52.25 | 52.49 | 52.12 | 191465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
