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 | 1.28 | 1.9388064223 | 66.02 | 69 | 66.02 | 1859410 | 67.6640996 | CS |
| 4 | 5.22 | 8.40850515464 | 62.08 | 70.39 | 62.04 | 2117354 | 66.73674763 | CS |
| 12 | 2.27 | 3.49069660157 | 65.03 | 70.39 | 59.67 | 2065672 | 64.57286741 | CS |
| 26 | -3.5 | -4.94350282486 | 70.8 | 74.09 | 59.67 | 1764567 | 66.87090177 | CS |
| 52 | -11.85 | -14.9715729627 | 79.15 | 80.02 | 59.67 | 1729709 | 68.94062133 | CS |
| 156 | 10.78 | 19.0728945506 | 56.52 | 83.285 | 46.68 | 1512102 | 66.64642322 | CS |
| 260 | 32.12 | 91.3018760659 | 35.18 | 83.285 | 33 | 1651043 | 61.92877087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 67 | -0.97 | -1.43 | 67.11 | 67.33 | 66.205 | 1435598 |
| 1742510400 | 67.97 | -0.06 | -0.09 | 67.98 | 68.25 | 67.31 | 1699211 |
| 1742424000 | 68.03 | 0.18 | 0.27 | 68.62 | 69 | 67.875 | 2117848 |
| 1742337600 | 67.85 | 0.34 | 0.50 | 67.11 | 68.43 | 66.78 | 1201473 |
| 1742251200 | 67.51 | 1.45 | 2.19 | 66.019999 | 67.67 | 66.019999 | 2594700 |
| 1741992000 | 66.06 | 0.32 | 0.49 | 65.67 | 66.17 | 65.235 | 2043135 |
| 1741905600 | 65.739999 | -0.92 | -1.38 | 66.569999 | 67.019999 | 65.73 | 2027624 |
| 1741819200 | 66.66 | -1.35 | -1.99 | 67.98 | 68.5 | 66.01 | 2251918 |
| 1741732800 | 68.01 | -0.84 | -1.22 | 68.75 | 69.06 | 67.53 | 3181805 |
| 1741646400 | 68.85 | -0.72 | -1.03 | 69.25 | 70.39 | 68.52 | 4049251 |
| 1741390800 | 69.57 | 2.06 | 3.05 | 67.53 | 69.78 | 67.21 | 3057640 |
| 1741304400 | 67.51 | 0.87 | 1.31 | 66.34 | 67.62 | 66.22 | 2204066 |
| 1741218000 | 66.64 | 1.25 | 1.91 | 65.67 | 66.97 | 65.64 | 1417460 |
| 1741131600 | 65.39 | 0.56 | 0.86 | 64.849999 | 66.16 | 64.519999 | 1434900 |
| 1741045200 | 64.83 | -0.42 | -0.64 | 65.55 | 66.37 | 64.66 | 1198407 |
| 1740786000 | 65.25 | 0.06 | 0.09 | 65.209999 | 65.65 | 64.68 | 1954572 |
| 1740699600 | 65.19 | 1.49 | 2.34 | 63.79 | 65.31 | 63.44 | 1652420 |
| 1740613200 | 63.7 | -0.57 | -0.89 | 64.519999 | 64.519999 | 63.41 | 1491023 |
| 1740526800 | 64.269999 | 0.43 | 0.67 | 63.84 | 64.92 | 63.82 | 2829901 |
| 1740440400 | 63.84 | 1.53 | 2.46 | 62.08 | 64.379999 | 62.04 | 2288339 |
| 1740181200 | 62.31 | -0.9 | -1.42 | 63.385 | 63.43 | 62.06 | 1543819 |
| 1740094800 | 63.21 | 0.02 | 0.03 | 63.23 | 63.35 | 62.01 | 1940425 |
| 1740008400 | 63.19 | -1.46 | -2.26 | 64.3 | 64.54 | 62.78 | 2103634 |
| 1739922000 | 64.65 | 0.13 | 0.20 | 64.14 | 65.04 | 63.13 | 2424641 |
| 1739576400 | 64.519999 | -1.87 | -2.82 | 65.62 | 66 | 63.24 | 2911083 |
| 1739490000 | 66.39 | 0.56 | 0.85 | 65.879999 | 66.489999 | 64.069999 | 2725296 |
| 1739403600 | 65.83 | -1.06 | -1.58 | 67.82 | 68.54 | 65.51 | 3936032 |
| 1739317200 | 66.89 | 0.52 | 0.78 | 66.019999 | 67.3 | 64.81 | 4790422 |
| 1739230800 | 66.37 | 2.23 | 3.48 | 64.739999 | 66.51 | 64.44 | 3584013 |
| 1738971600 | 64.14 | 0.05 | 0.08 | 63.97 | 64.849999 | 63.97 | 2575927 |
| 1738885200 | 64.09 | 1.38 | 2.20 | 62.39 | 64.92 | 62.39 | 2583265 |
| 1738798800 | 62.71 | 0.78 | 1.26 | 62.12 | 62.75 | 61.48 | 1616230 |
| 1738712400 | 61.93 | 0.23 | 0.37 | 61.7 | 62.75 | 61.7 | 1828481 |
| 1738626000 | 61.7 | 0.16 | 0.26 | 60.8 | 62.08 | 59.67 | 2291346 |
| 1738366800 | 61.54 | -0.93 | -1.49 | 62.34 | 62.46 | 61.35 | 1829844 |
| 1738280400 | 62.47 | 0.48 | 0.77 | 62.14 | 62.82 | 62.06 | 1250234 |
| 1738194000 | 61.99 | -0.42 | -0.67 | 62.44 | 62.54 | 61.73 | 1329506 |
| 1738107600 | 62.41 | 0.04 | 0.06 | 62.2 | 62.92 | 61.95 | 1127062 |
| 1738021200 | 62.37 | 0.29 | 0.47 | 62.22 | 63.01 | 61.99 | 1617182 |
| 1737762000 | 62.08 | 1.54 | 2.54 | 62.41 | 62.715 | 61.54 | 2318757 |
| 1737675600 | 60.54 | 0 | 0.00 | 60.54 | 60.54 | 60.54 | 0 |
| 1737589200 | 60.54 | -0.2 | -0.33 | 60.74 | 60.9099 | 59.855 | 2210940 |
| 1737502800 | 60.74 | 0.26 | 0.43 | 60.64 | 61.35 | 60.5 | 3462210 |
| 1737157200 | 60.48 | 0.01 | 0.02 | 60.65 | 60.9 | 60.33 | 1493019 |
| 1737070800 | 60.47 | 0.03 | 0.05 | 60.06 | 60.73 | 60.03 | 1890787 |
| 1736984400 | 60.44 | -0.43 | -0.71 | 62.25 | 62.72 | 60.2 | 1500010 |
| 1736898000 | 60.87 | -0.07 | -0.11 | 60.95 | 61.26 | 60.14 | 2927236 |
| 1736811600 | 60.94 | 0.06 | 0.10 | 60.75 | 61.09 | 60.38 | 2011706 |
| 1736552400 | 60.88 | -1.66 | -2.65 | 61.77 | 62.1444 | 60.87 | 1879531 |
| 1736379600 | 62.54 | -0.6 | -0.95 | 62.65 | 63.09 | 62.19 | 1262282 |
| 1736293200 | 63.14 | -0.77 | -1.20 | 64.01 | 64.565 | 63.09 | 1327854 |
| 1736206800 | 63.91 | -1.03 | -1.59 | 65 | 65.65 | 63.735 | 1763213 |
| 1735947600 | 64.94 | -0.62 | -0.95 | 65.56 | 65.739999 | 64.72 | 1017447 |
| 1735861200 | 65.56 | 0.38 | 0.58 | 65.67 | 66.519999 | 65.099999 | 1311708 |
| 1735688400 | 65.18 | 0.27 | 0.42 | 64.8 | 65.42 | 64.61 | 581235 |
| 1735602000 | 64.91 | -0.63 | -0.96 | 65.03 | 65.2 | 64.55 | 751199 |
| 1735342800 | 65.54 | -0.3 | -0.46 | 65.58 | 65.95 | 65.28 | 559305 |
| 1735256400 | 65.84 | 0.2 | 0.30 | 65.379999 | 66.239999 | 65.3779 | 697981 |
| 1735077840 | 65.64 | -0.56 | -0.85 | 66.2 | 66.2 | 65.42 | 584407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
