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 | 1.81 | 3.12392129789 | 57.94 | 60.855 | 57.59 | 2838629 | 59.71242655 | CS |
| 4 | 4.43 | 8.00795372379 | 55.32 | 60.855 | 54.14 | 2781624 | 57.97055487 | CS |
| 12 | 3.75 | 6.69642857143 | 56 | 60.855 | 51.37 | 2539480 | 55.38654778 | CS |
| 26 | 1.86 | 3.21299015374 | 57.89 | 64.91 | 51.37 | 2518590 | 57.4576099 | CS |
| 52 | 1.45 | 2.487135506 | 58.3 | 64.91 | 51.37 | 2647971 | 57.48395557 | CS |
| 156 | -24.38 | -28.9789611316 | 84.13 | 85.39 | 51.37 | 2450374 | 61.94299848 | CS |
| 260 | 3.23 | 5.71479122435 | 56.52 | 86.015 | 33.74 | 2209398 | 60.54057467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 59.75 | -0.18 | -0.30 | 60 | 60.28 | 59.72 | 1148810 |
| 1739490000 | 59.93 | -0.02 | -0.03 | 59.77 | 60.2 | 59.66 | 5224876 |
| 1739403600 | 59.95 | -0.73 | -1.20 | 60.19 | 60.41 | 59.65 | 1536382 |
| 1739317200 | 60.68 | 0.64 | 1.07 | 59.91 | 60.855 | 59.85 | 1643910 |
| 1739230800 | 60.04 | 2.08 | 3.59 | 58.6 | 60.11 | 58.45 | 3389713 |
| 1738971600 | 57.96 | 0.04 | 0.07 | 57.94 | 58 | 57.59 | 2398264 |
| 1738885200 | 57.92 | 0.46 | 0.80 | 57.68 | 57.92 | 57.43 | 1938200 |
| 1738798800 | 57.46 | 0.14 | 0.24 | 57.24 | 57.82 | 57.24 | 3542127 |
| 1738712400 | 57.32 | 0.77 | 1.36 | 57.1 | 57.51 | 56.98 | 3526902 |
| 1738626000 | 56.55 | -0.52 | -0.91 | 54.64 | 57.19 | 54.14 | 4284105 |
| 1738366800 | 57.07 | -0.3 | -0.52 | 57.01 | 57.84 | 57.005 | 1643548 |
| 1738280400 | 57.37 | -0.04 | -0.07 | 57.66 | 58.01 | 56.99 | 2817846 |
| 1738194000 | 57.41 | 0.09 | 0.16 | 57.18 | 57.52 | 57.02 | 1485329 |
| 1738107600 | 57.32 | -0.2 | -0.35 | 57.38 | 57.65 | 57.16 | 1214368 |
| 1738021200 | 57.52 | 0.24 | 0.42 | 57.43 | 57.6 | 57.09 | 1743532 |
| 1737762000 | 57.28 | 0.4 | 0.70 | 57.3 | 57.47 | 57.21 | 1318144 |
| 1737675600 | 56.88 | 0 | 0.00 | 56.88 | 56.88 | 56.88 | 0 |
| 1737589200 | 56.88 | -0.39 | -0.68 | 57.17 | 57.27 | 56.796 | 2659749 |
| 1737502800 | 57.27 | -0.24 | -0.42 | 57.12 | 57.68 | 56.83 | 2400546 |
| 1737157200 | 57.51 | 2.19 | 3.96 | 55.32 | 57.8889 | 55.32 | 7301693 |
| 1737070800 | 55.32 | -0.09 | -0.16 | 55.2 | 55.6 | 55.09 | 1464958 |
| 1736984400 | 55.41 | 0.71 | 1.30 | 55.05 | 55.53 | 54.97 | 2086254 |
| 1736898000 | 54.7 | 0.44 | 0.81 | 54.51 | 54.97 | 54.5 | 2523373 |
| 1736811600 | 54.26 | 0.07 | 0.13 | 54.03 | 54.61 | 54.009 | 2354102 |
| 1736552400 | 54.19 | 0.01 | 0.02 | 53.3 | 54.27 | 53.03 | 3180101 |
| 1736379600 | 54.18 | -0.46 | -0.84 | 54.57 | 54.67 | 53.97 | 5887613 |
| 1736293200 | 54.64 | 0.4 | 0.74 | 54.42 | 54.89 | 54.2 | 3237104 |
| 1736206800 | 54.24 | 0.43 | 0.80 | 54.48 | 54.78 | 54.08 | 3433413 |
| 1735947600 | 53.81 | 0.69 | 1.30 | 53.48 | 54.05 | 53.05 | 4374180 |
| 1735861200 | 53.12 | -0.12 | -0.23 | 53.27 | 53.31 | 52.96 | 3528172 |
| 1735688400 | 53.24 | 0.16 | 0.30 | 53.08 | 53.52 | 53.08 | 1141573 |
| 1735602000 | 53.08 | 0.08 | 0.15 | 52.74 | 53.32 | 52.63 | 1401456 |
| 1735342800 | 53 | 0.1 | 0.19 | 53.02 | 53.2 | 52.75 | 1151499 |
| 1735256400 | 52.9 | -0.16 | -0.30 | 52.96 | 53.038 | 52.745 | 831845 |
| 1735077840 | 53.06 | 0.45 | 0.86 | 52.58 | 53.06 | 52.56 | 747652 |
| 1734997200 | 52.61 | 0.36 | 0.69 | 52.03 | 52.63 | 51.81 | 2447091 |
| 1734738000 | 52.25 | 0.69 | 1.34 | 51.45 | 52.69 | 51.37 | 2091554 |
| 1734651600 | 51.56 | -0.25 | -0.48 | 52.38 | 52.56 | 51.56 | 1858912 |
| 1734565200 | 51.81 | -0.74 | -1.41 | 52.425 | 52.79 | 51.63 | 2093176 |
| 1734478800 | 52.55 | -0.55 | -1.04 | 52.75 | 53.06 | 52.36 | 1342415 |
| 1734392400 | 53.1 | -0.15 | -0.28 | 53.075 | 53.45 | 52.935 | 1518212 |
| 1734133200 | 53.25 | -0.21 | -0.39 | 53.5467 | 53.6 | 53.22 | 1915698 |
| 1734046800 | 53.46 | -0.03 | -0.06 | 53.8 | 53.9029 | 53.43 | 1920755 |
| 1733960400 | 53.49 | 0.38 | 0.72 | 53.126 | 53.685 | 53.0719 | 2433530 |
| 1733874000 | 53.11 | 0.46 | 0.87 | 52.56 | 53.37 | 52.52 | 2807104 |
| 1733787600 | 52.65 | 0.69 | 1.33 | 52.06 | 53.3071 | 52.02 | 2434012 |
| 1733528400 | 51.96 | -0.84 | -1.59 | 52.81 | 52.81 | 51.74 | 4988673 |
| 1733442000 | 52.8 | -3.8 | -6.71 | 53.89 | 54.38 | 52.75 | 5720117 |
| 1733355600 | 56.6 | 0.35 | 0.62 | 56.61 | 56.68 | 56.05 | 2151785 |
| 1733269200 | 56.25 | 0.05 | 0.09 | 56.33 | 56.65 | 56.09 | 2032195 |
| 1733182800 | 56.2 | -0.33 | -0.58 | 56.53 | 56.575 | 55.55 | 1688096 |
| 1732917840 | 56.53 | 0.14 | 0.25 | 56.38 | 56.59 | 56.29 | 546351 |
| 1732750800 | 56.39 | 0.51 | 0.91 | 55.88 | 56.4 | 55.81 | 1494017 |
| 1732664400 | 55.88 | 0.04 | 0.07 | 55.34 | 56.07 | 55.1699 | 2303936 |
| 1732578000 | 55.84 | -0.32 | -0.57 | 56.52 | 56.7 | 55.42 | 4866304 |
| 1732318800 | 56.16 | 0.26 | 0.47 | 56 | 56.2 | 55.875 | 1065444 |
| 1732232400 | 55.9 | -0.04 | -0.07 | 55.49 | 56.21 | 54.78 | 1801884 |
| 1732146000 | 55.94 | 0.11 | 0.20 | 55.71 | 55.95 | 55.51 | 1040474 |
| 1732059600 | 55.83 | -0.44 | -0.78 | 55.92 | 55.97 | 55.5 | 1522837 |
| 1731973200 | 56.27 | 0.34 | 0.61 | 56.01 | 56.61 | 56.01 | 1932787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
