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 | 0.93 | 1.47151898734 | 63.2 | 64.88 | 63.17 | 777472 | 63.83339099 | CS |
| 4 | 0.96 | 1.51970872249 | 63.17 | 64.88 | 61.31 | 1166474 | 62.74746105 | CS |
| 12 | 0.11 | 0.171821305842 | 64.02 | 67.45 | 61.31 | 1009319 | 64.19820025 | CS |
| 26 | 12.89 | 25.156128025 | 51.24 | 67.45 | 47.55 | 1117203 | 60.70812735 | CS |
| 52 | 18.45 | 40.3896672504 | 45.68 | 67.45 | 43.86 | 1331562 | 53.46963887 | CS |
| 156 | -59.82 | -48.2613957241 | 123.95 | 131.78 | 34.35 | 1172297 | 50.64826483 | CS |
| 260 | -19.07 | -22.9206730769 | 83.2 | 132.48 | 34.35 | 904624 | 59.5400973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 64.519999 | 0.87 | 1.37 | 63.65 | 64.879999 | 63.65 | 729173 |
| 1738021200 | 63.65 | 0.05 | 0.08 | 63.29 | 63.7299 | 63.29 | 642629 |
| 1737762000 | 63.6 | -0.03 | -0.05 | 63.77 | 63.87 | 63.48 | 976438 |
| 1737675600 | 63.63 | 0 | 0.00 | 63.63 | 63.63 | 63.63 | 0 |
| 1737589200 | 63.63 | 0.28 | 0.44 | 63.2 | 63.75 | 63.17 | 761649 |
| 1737502800 | 63.35 | 0.69 | 1.10 | 63 | 63.54 | 62.94 | 1527858 |
| 1737157200 | 62.66 | -0.06 | -0.10 | 62.57 | 63.11 | 62.27 | 1632832 |
| 1737070800 | 62.72 | 0.31 | 0.50 | 62.24 | 62.93 | 62.18 | 825279 |
| 1736984400 | 62.41 | 0.69 | 1.12 | 62.13 | 62.51 | 62.05 | 1186894 |
| 1736898000 | 61.72 | -0.11 | -0.18 | 61.94 | 62.06 | 61.37 | 929550 |
| 1736811600 | 61.83 | -0.22 | -0.35 | 61.79 | 61.96 | 61.31 | 3118870 |
| 1736552400 | 62.05 | -1 | -1.59 | 62.93 | 63.12 | 61.97 | 974594 |
| 1736379600 | 63.05 | 0.55 | 0.88 | 62.5 | 63.38 | 62.43 | 2480356 |
| 1736293200 | 62.5 | -0.68 | -1.08 | 63.65 | 63.71 | 62.23 | 1066233 |
| 1736206800 | 63.18 | 0.48 | 0.77 | 63.54 | 63.59 | 62.98 | 682355 |
| 1735947600 | 62.7 | -0.06 | -0.10 | 63.25 | 63.28 | 62.34 | 521772 |
| 1735861200 | 62.76 | -0.47 | -0.74 | 63.17 | 63.29 | 62.7 | 607096 |
| 1735688400 | 63.23 | -0.16 | -0.25 | 63.4 | 63.5698 | 63.06 | 313830 |
| 1735602000 | 63.39 | 0.5 | 0.80 | 62.68 | 63.63 | 62.58 | 621013 |
| 1735342800 | 62.89 | -1.56 | -2.42 | 63.26 | 63.46 | 62.6 | 770901 |
| 1735256400 | 64.45 | 0.08 | 0.12 | 64.129999 | 64.47 | 64.069999 | 380956 |
| 1735077840 | 64.37 | 0.09 | 0.14 | 64.17 | 64.47 | 64.1108 | 3326451 |
| 1734997200 | 64.28 | -0.09 | -0.14 | 64.11 | 64.31 | 63.53 | 542594 |
| 1734738000 | 64.37 | 0.59 | 0.93 | 63.45 | 64.59 | 63.21 | 845314 |
| 1734651600 | 63.78 | -0.31 | -0.48 | 64.849999 | 64.849999 | 63.75 | 766439 |
| 1734565200 | 64.09 | -1.67 | -2.54 | 65.599999 | 65.65 | 63.81 | 1446191 |
| 1734478800 | 65.76 | -0.4 | -0.60 | 65.76 | 65.89 | 65.459999 | 637520 |
| 1734392400 | 66.16 | 0.01 | 0.02 | 66.09 | 66.3 | 65.81 | 906073 |
| 1734133200 | 66.15 | -0.16 | -0.24 | 66.64 | 66.64 | 65.739999 | 1333319 |
| 1734046800 | 66.31 | -1 | -1.49 | 67.19 | 67.25 | 66.3011 | 1376986 |
| 1733960400 | 67.31 | 0.83 | 1.25 | 66.7 | 67.45 | 66.61 | 1748121 |
| 1733874000 | 66.48 | 0.3 | 0.45 | 66.319999 | 66.69 | 66.11 | 1258040 |
| 1733787600 | 66.18 | -0.48 | -0.72 | 66.75 | 66.81 | 65.925 | 1110327 |
| 1733528400 | 66.66 | 0.08 | 0.12 | 66.41 | 67.135 | 66 | 1114515 |
| 1733442000 | 66.58 | 2.96 | 4.65 | 64.69 | 67.12 | 64.69 | 2132085 |
| 1733355600 | 63.62 | 0.15 | 0.24 | 63.5 | 64.069999 | 63.42 | 1149131 |
| 1733269200 | 63.47 | -0.6 | -0.94 | 64.45 | 64.76 | 63.31 | 1119580 |
| 1733182800 | 64.069999 | -0.69 | -1.07 | 64.98 | 64.98 | 64.06 | 917327 |
| 1732917840 | 64.76 | 0.08 | 0.12 | 64.37 | 64.8 | 64.319999 | 263765 |
| 1732750800 | 64.68 | -0.05 | -0.08 | 64.8 | 65.16 | 64.575 | 839403 |
| 1732664400 | 64.73 | -0.68 | -1.04 | 64.68 | 64.959999 | 63.65 | 804567 |
| 1732578000 | 65.41 | -0.01 | -0.02 | 65.54 | 65.89 | 65.15 | 1025713 |
| 1732318800 | 65.42 | 0.21 | 0.32 | 65.12 | 65.535 | 64.94 | 531016 |
| 1732232400 | 65.209999 | 0.32 | 0.49 | 64.879999 | 65.485 | 64.61 | 809251 |
| 1732146000 | 64.89 | 0.56 | 0.87 | 64.519999 | 64.91 | 64.36 | 781787 |
| 1732059600 | 64.33 | 0.32 | 0.50 | 63.73 | 64.474999 | 63.41 | 481695 |
| 1731973200 | 64.01 | 0.43 | 0.68 | 63.63 | 64.11 | 63.22 | 676085 |
| 1731714000 | 63.58 | -0.32 | -0.50 | 63.88 | 64.01 | 62.83 | 925697 |
| 1731627600 | 63.9 | -0.11 | -0.17 | 64.069999 | 64.25 | 63.41 | 511992 |
| 1731541200 | 64.01 | -0.44 | -0.68 | 64.42 | 64.66 | 63.93 | 464553 |
| 1731454800 | 64.45 | -0.06 | -0.09 | 64.739999 | 64.739999 | 63.91 | 628947 |
| 1731368400 | 64.51 | 0.18 | 0.28 | 64.769999 | 65.09 | 64.17 | 783672 |
| 1731109200 | 64.33 | -0.31 | -0.48 | 64.2 | 64.48 | 63.852 | 633513 |
| 1731022800 | 64.64 | 1.14 | 1.80 | 63.79 | 64.79 | 63.79 | 832325 |
| 1730936400 | 63.5 | -0.27 | -0.42 | 64.019999 | 64.019999 | 62.73 | 1028954 |
| 1730850000 | 63.77 | 0.57 | 0.90 | 63.3 | 63.855 | 63.3 | 498305 |
| 1730763600 | 63.2 | 0.25 | 0.40 | 63.22 | 63.75 | 62.94 | 633670 |
| 1730500800 | 62.95 | 0.39 | 0.62 | 62.9 | 63.285 | 62.67 | 593943 |
| 1730414400 | 62.56 | -0.73 | -1.15 | 63.43 | 63.43 | 62.43 | 837968 |
| 1730328000 | 63.29 | 0.12 | 0.19 | 63.02 | 63.47 | 62.79 | 515740 |
| 1730241600 | 63.17 | -0.13 | -0.21 | 63.34 | 63.46 | 62.93 | 760372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
