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 | -0.68 | -1.16080573575 | 58.58 | 58.58 | 56.83 | 2037784 | 57.49567802 | CS |
| 4 | -2.81 | -4.62856201614 | 60.71 | 62.61 | 56.83 | 2889348 | 59.78954519 | CS |
| 12 | -5.91 | -9.26187118007 | 63.81 | 64.31 | 56.83 | 2669573 | 60.03332659 | CS |
| 26 | -3.4 | -5.54649265905 | 61.3 | 66.08 | 56.83 | 3262955 | 60.92983102 | CS |
| 52 | -16.08 | -21.7356042174 | 73.98 | 77.35 | 50.72 | 4125169 | 61.3286842 | CS |
| 156 | -6.4 | -9.9533437014 | 64.3 | 98.88 | 50.72 | 3391341 | 73.06850263 | CS |
| 260 | 17.65 | 43.850931677 | 40.25 | 98.88 | 28.92 | 3150551 | 64.29051843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729032000 | 57.67 | -0.24 | -0.41 | 57.96 | 58.89 | 57.635 | 2169052 |
| 1728945600 | 57.91 | -0.06 | -0.10 | 58.07 | 58.165 | 57.33 | 1651948 |
| 1728686400 | 57.97 | 0.68 | 1.19 | 57.51 | 58.4 | 57.51 | 1897478 |
| 1728600000 | 57.29 | 0.32 | 0.56 | 57.13 | 57.87 | 56.88 | 2005851 |
| 1728513600 | 56.97 | -0.58 | -1.01 | 57.47 | 57.91 | 56.83 | 2454488 |
| 1728427200 | 57.55 | -1.31 | -2.23 | 58.58 | 58.58 | 57.3 | 2179155 |
| 1728340800 | 58.86 | -0.37 | -0.62 | 59.2 | 59.429 | 58.61 | 1926310 |
| 1728081600 | 59.23 | 0.76 | 1.30 | 58.71 | 59.46 | 58.55 | 2299602 |
| 1727995200 | 58.47 | -0.32 | -0.54 | 58.61 | 58.64 | 57.76 | 2159551 |
| 1727908800 | 58.79 | -0.73 | -1.23 | 59.76 | 59.95 | 58.585 | 2166173 |
| 1727822400 | 59.52 | -0.22 | -0.37 | 59.18 | 60 | 58.61 | 2294139 |
| 1727736000 | 59.74 | -0.26 | -0.43 | 60 | 60.29 | 59.31 | 2979681 |
| 1727476800 | 60 | 0.63 | 1.06 | 59.75 | 60.7 | 59.74 | 1843401 |
| 1727390400 | 59.37 | 1.23 | 2.12 | 58.16 | 59.46 | 58.13 | 2967753 |
| 1727304000 | 58.14 | -2.59 | -4.26 | 60.75 | 60.91 | 58.12 | 3300035 |
| 1727217600 | 60.73 | -0.18 | -0.30 | 61.29 | 61.77 | 60.57 | 2620140 |
| 1727131200 | 60.91 | -0.45 | -0.73 | 61.42 | 61.74 | 60.565 | 3110775 |
| 1726872000 | 61.36 | -1.09 | -1.75 | 62.24 | 62.24 | 60.92 | 11786601 |
| 1726785600 | 62.45 | 1.92 | 3.17 | 61.05 | 62.61 | 60.825 | 4254902 |
| 1726699200 | 60.53 | 0.07 | 0.12 | 60.46 | 61.05 | 60.11 | 2051288 |
| 1726612800 | 60.46 | 0.05 | 0.08 | 60.71 | 60.85 | 60.215 | 1837690 |
| 1726526400 | 60.41 | 0.02 | 0.03 | 60.82 | 60.95 | 59.85 | 1602854 |
| 1726267200 | 60.39 | 0.77 | 1.29 | 59.89 | 60.4 | 59.65 | 1835471 |
| 1726180800 | 59.62 | 0.62 | 1.05 | 59 | 59.78 | 58.51 | 2145092 |
| 1726094400 | 59 | -0.05 | -0.08 | 59.22 | 59.22 | 58.1101 | 2535521 |
| 1726008000 | 59.05 | -0.45 | -0.76 | 59.61 | 59.61 | 58.240139 | 3220367 |
| 1725921600 | 59.5 | 0.03 | 0.05 | 59.72 | 60.07 | 59.19 | 1995988 |
| 1725662400 | 59.47 | -0.6 | -1.00 | 60.2 | 60.55 | 59.185 | 2641522 |
| 1725576000 | 60.07 | -1.35 | -2.20 | 61.59 | 62.05 | 60.03 | 3138512 |
| 1725489600 | 61.42 | 0.8 | 1.32 | 60.81 | 61.64 | 60.65 | 2380610 |
| 1725403200 | 60.62 | -0.37 | -0.61 | 60.67 | 60.85 | 60.15 | 2302615 |
| 1725057600 | 60.99 | 0.15 | 0.25 | 61 | 61.115 | 60.51 | 3369020 |
| 1724971200 | 60.84 | -0.12 | -0.20 | 61.18 | 61.18 | 59.955 | 1535694 |
| 1724884800 | 60.96 | 0.4 | 0.66 | 60.07 | 61.02 | 59.715 | 1654420 |
| 1724798400 | 60.56 | -0.18 | -0.30 | 60.8 | 60.9 | 59.98 | 1786960 |
| 1724712000 | 60.74 | 0.24 | 0.40 | 60.82 | 61.04 | 60.32 | 1703665 |
| 1724452800 | 60.5 | 1.25 | 2.11 | 59.61 | 60.53 | 59.34 | 1709798 |
| 1724366400 | 59.25 | 0.03 | 0.05 | 59.27 | 59.32 | 58.64 | 1875128 |
| 1724280000 | 59.22 | 0.21 | 0.36 | 58.69 | 59.27 | 58.62 | 1875872 |
| 1724193600 | 59.01 | -0.67 | -1.12 | 59.6 | 59.74 | 58.99 | 1831706 |
| 1724107200 | 59.68 | 0.59 | 1.00 | 59.34 | 59.84 | 59.1 | 2300952 |
| 1723848000 | 59.09 | 0.23 | 0.39 | 58.82 | 59.13 | 58.545 | 2034824 |
| 1723761600 | 58.86 | 0.48 | 0.82 | 58.72 | 59.15 | 58.3 | 2589231 |
| 1723675200 | 58.38 | 0 | 0.00 | 58.38 | 58.42 | 57.94 | 2353309 |
| 1723588800 | 58.38 | 0.31 | 0.53 | 57.88 | 58.43 | 56.88 | 3625466 |
| 1723502400 | 58.07 | -0.37 | -0.63 | 58.5 | 58.6 | 57.72 | 2045765 |
| 1723243200 | 58.44 | -0.04 | -0.07 | 58.28 | 58.5 | 57.92 | 1640195 |
| 1723156800 | 58.48 | 0.3 | 0.52 | 58.77 | 59.24 | 58.27 | 1849138 |
| 1723070400 | 58.18 | 0.22 | 0.38 | 58.61 | 59.21 | 58.15 | 2778017 |
| 1722984000 | 57.96 | -0.22 | -0.38 | 58.3 | 58.66 | 57.74 | 3019535 |
| 1722897600 | 58.18 | -0.73 | -1.24 | 58 | 58.96 | 57.58 | 4091706 |
| 1722638400 | 58.91 | -1.57 | -2.60 | 60.26 | 60.57 | 58.65 | 4082336 |
| 1722552000 | 60.48 | -1.53 | -2.47 | 62.31 | 62.67 | 60.14 | 3562906 |
| 1722465600 | 62.01 | -0.49 | -0.78 | 62.12 | 62.63 | 61 | 4783307 |
| 1722379200 | 62.5 | -0.8 | -1.26 | 61 | 63.14 | 59.04 | 6376840 |
| 1722292800 | 63.3 | -0.68 | -1.06 | 63.86 | 64.239999 | 63.28 | 3293526 |
| 1722033600 | 63.98 | 0.66 | 1.04 | 63.32 | 64.03 | 63.14 | 2048210 |
| 1721947200 | 63.32 | 0.67 | 1.07 | 62.8 | 64.31 | 62.8 | 1998740 |
| 1721860800 | 62.65 | 0.43 | 0.69 | 62.17 | 63.04 | 61.885 | 1847972 |
| 1721774400 | 62.22 | -1.93 | -3.01 | 63.81 | 64.28 | 62.19 | 2255073 |
| 1721688000 | 64.15 | -0.04 | -0.06 | 64.45 | 64.45 | 63.4052 | 1398283 |
| 1721428800 | 64.19 | -0.6 | -0.93 | 64.91 | 64.92 | 63.53 | 2729719 |
| 1721342400 | 64.79 | -0.93 | -1.42 | 65.31 | 66.08 | 64.66 | 1947571 |
| 1721256000 | 65.72 | 1.16 | 1.80 | 64.73 | 65.79 | 64.72 | 2490411 |
| 1721169600 | 64.56 | 1.16 | 1.83 | 63 | 64.68 | 62.63 | 2129958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
