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 | -0.13 | -0.232225794927 | 55.98 | 56.09 | 55.735 | 3248550 | 55.87433095 | CS |
| 4 | -0.15 | -0.267857142857 | 56 | 56.545 | 55.7 | 3275263 | 56.07673998 | CS |
| 12 | 6.25 | 12.6008064516 | 49.6 | 56.545 | 45.73 | 4168849 | 54.80482261 | CS |
| 26 | 14.02 | 33.5166148697 | 41.83 | 56.545 | 36.56 | 2664773 | 51.73436039 | CS |
| 52 | 13.15 | 30.7962529274 | 42.7 | 56.545 | 35.98 | 2082105 | 48.31035379 | CS |
| 156 | -17.05 | -23.3882030178 | 72.9 | 80.89 | 25.09 | 1727238 | 45.28261419 | CS |
| 260 | 16.55 | 42.1119592875 | 39.3 | 85.65 | 25.09 | 1598448 | 49.05252482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 55.85 | -0.01 | -0.02 | 55.88 | 55.93 | 55.84 | 2293564 |
| 1731627600 | 55.86 | 0 | 0.00 | 55.85 | 55.88 | 55.735 | 2214235 |
| 1731541200 | 55.86 | 0.04 | 0.07 | 55.82 | 55.9 | 55.79 | 3742843 |
| 1731454800 | 55.82 | -0.08 | -0.14 | 55.92 | 56.05 | 55.81 | 4116118 |
| 1731368400 | 55.9 | -0.12 | -0.21 | 56 | 56.01 | 55.86 | 5118730 |
| 1731109200 | 56.02 | 0.06 | 0.11 | 55.94 | 56.09 | 55.94 | 1215355 |
| 1731022800 | 55.96 | -0.08 | -0.14 | 56.09 | 56.11 | 55.91 | 2620183 |
| 1730936400 | 56.04 | 0.24 | 0.43 | 55.94 | 56.12 | 55.86 | 3114373 |
| 1730850000 | 55.8 | -0.08 | -0.14 | 55.94 | 55.94 | 55.8 | 5019634 |
| 1730763600 | 55.88 | -0.37 | -0.66 | 56.08 | 56.1 | 55.7 | 7645308 |
| 1730500800 | 56.25 | -0.17 | -0.30 | 56.45 | 56.47 | 56.225 | 4133065 |
| 1730414400 | 56.42 | 0.06 | 0.11 | 56.4 | 56.46 | 56.335 | 1923568 |
| 1730328000 | 56.36 | -0.04 | -0.07 | 56.4 | 56.44 | 56.34 | 1585007 |
| 1730241600 | 56.4 | 0.01 | 0.02 | 56.37 | 56.51 | 56.355 | 1768068 |
| 1730155200 | 56.39 | -0.12 | -0.21 | 56.5 | 56.55 | 56.38 | 2294097 |
| 1729896000 | 56.51 | 0.2 | 0.36 | 56.34 | 56.545 | 56.34 | 5109957 |
| 1729809600 | 56.31 | 0.42 | 0.75 | 56.27 | 56.53 | 56.2 | 9802735 |
| 1729723200 | 55.89 | 0.03 | 0.05 | 55.85 | 55.92 | 55.735 | 1735214 |
| 1729636800 | 55.86 | -0.06 | -0.11 | 55.9 | 55.95 | 55.85 | 1251725 |
| 1729550400 | 55.92 | -0.05 | -0.09 | 55.95 | 56.06 | 55.86 | 1257804 |
| 1729291200 | 55.97 | -0.09 | -0.16 | 56 | 56.055 | 55.95 | 1032029 |
| 1729204800 | 56.06 | 0.04 | 0.07 | 55.95 | 56.08 | 55.93 | 1644608 |
| 1729118400 | 56.02 | 0.02 | 0.04 | 55.98 | 56.02 | 55.87 | 2414695 |
| 1729032000 | 56 | -0.04 | -0.07 | 56 | 56 | 55.855 | 2047302 |
| 1728945600 | 56.04 | 0.24 | 0.43 | 55.84 | 56.09 | 55.78 | 2689533 |
| 1728686400 | 55.8 | 0.3 | 0.54 | 55.54 | 55.89 | 55.51 | 5019193 |
| 1728600000 | 55.5 | -0.07 | -0.13 | 55.54 | 55.59 | 55.5 | 2188936 |
| 1728513600 | 55.57 | -0.02 | -0.04 | 55.58 | 55.6 | 55.475 | 3022911 |
| 1728427200 | 55.59 | 0.09 | 0.16 | 55.55 | 55.625 | 55.51 | 2637963 |
| 1728340800 | 55.5 | -0.03 | -0.05 | 55.55 | 55.57 | 55.44 | 3662828 |
| 1728081600 | 55.53 | 0.04 | 0.07 | 55.5 | 55.58 | 55.45 | 2409407 |
| 1727995200 | 55.49 | 0.12 | 0.22 | 55.34 | 55.5 | 55.34 | 5233536 |
| 1727908800 | 55.37 | 0.02 | 0.04 | 55.36 | 55.37 | 55.33 | 7389758 |
| 1727822400 | 55.35 | -0.01 | -0.02 | 55.38 | 55.42 | 55.32 | 9012358 |
| 1727736000 | 55.36 | 0.02 | 0.04 | 55.34 | 55.41 | 55.33 | 7641713 |
| 1727476800 | 55.34 | 0.01 | 0.02 | 55.36 | 55.37 | 55.31 | 11828780 |
| 1727390400 | 55.33 | -0.03 | -0.05 | 55.46 | 55.47 | 55.32 | 18992430 |
| 1727304000 | 55.36 | -0.1 | -0.18 | 55.46 | 55.6 | 55.36 | 24056726 |
| 1727217600 | 55.46 | 3.37 | 6.47 | 55.23 | 55.56 | 55.1 | 28349192 |
| 1727131200 | 52.09 | 0.65 | 1.26 | 51.28 | 52.1 | 50.9 | 2327196 |
| 1726872000 | 51.44 | 0.63 | 1.24 | 51.22 | 51.5 | 50.83 | 3387856 |
| 1726785600 | 50.81 | -0.84 | -1.63 | 51.78 | 52.05 | 50.58 | 3174759 |
| 1726699200 | 51.65 | -0.12 | -0.23 | 51.8 | 52 | 51.45 | 1294255 |
| 1726612800 | 51.77 | -0.92 | -1.75 | 52.79 | 52.7905 | 51.74 | 2560412 |
| 1726526400 | 52.69 | 0.47 | 0.90 | 52 | 54.4994 | 52 | 4568417 |
| 1726267200 | 52.22 | 1.66 | 3.28 | 50.59 | 52.57 | 49.98 | 2176755 |
| 1726180800 | 50.56 | -0.48 | -0.94 | 50.97 | 51.2788 | 50.235 | 933557 |
| 1726094400 | 51.04 | -0.17 | -0.33 | 50.86 | 51.48 | 50.47 | 959355 |
| 1726008000 | 51.21 | -1.19 | -2.27 | 52.5 | 52.565 | 50.75 | 903106 |
| 1725921600 | 52.4 | 0.13 | 0.25 | 52.35 | 53.04 | 51.37 | 1823240 |
| 1725662400 | 52.27 | 2.92 | 5.92 | 52.29 | 54.2759 | 51.84 | 5266040 |
| 1725576000 | 49.35 | 2.01 | 4.25 | 46.85 | 51.42 | 45.73 | 6372280 |
| 1725489600 | 47.34 | -0.13 | -0.27 | 46.71 | 47.87 | 46 | 1594272 |
| 1725403200 | 47.47 | -1.33 | -2.73 | 48.56 | 49.22 | 47.43 | 1235224 |
| 1725057600 | 48.8 | -0.07 | -0.14 | 49.17 | 49.46 | 48.09 | 1633331 |
| 1724971200 | 48.87 | 0.32 | 0.66 | 48.84 | 49.49 | 48.58 | 1023971 |
| 1724884800 | 48.55 | -0.92 | -1.86 | 49.48 | 49.64 | 48.38 | 921762 |
| 1724798400 | 49.47 | -0.25 | -0.50 | 49.34 | 50.1 | 49.3 | 771319 |
| 1724712000 | 49.72 | 0.03 | 0.06 | 50 | 50.07 | 49.33 | 595667 |
| 1724452800 | 49.69 | 0.5 | 1.02 | 49.6 | 50.08 | 48.925 | 714220 |
| 1724366400 | 49.19 | -0.53 | -1.07 | 49.67 | 50.07 | 49.16 | 519437 |
| 1724280000 | 49.72 | 0.08 | 0.16 | 49.7 | 49.88 | 49.2 | 526242 |
| 1724193600 | 49.64 | -0.35 | -0.70 | 50.1 | 50.35 | 49.48 | 867459 |
| 1724107200 | 49.99 | 0.47 | 0.95 | 49.51 | 50.375 | 49.093 | 1114456 |
| 1723848000 | 49.52 | 0.8 | 1.64 | 48.68 | 49.56 | 48.32 | 1216278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
