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 | -2.19 | -3.70057451842 | 59.18 | 59.68 | 56.12 | 1152758 | 57.71533501 | CS |
| 4 | -0.61 | -1.05902777778 | 57.6 | 62.59 | 56.12 | 1571921 | 59.74786356 | CS |
| 12 | 0.68 | 1.20760078139 | 56.31 | 66.375 | 54.26 | 1877815 | 60.13006827 | CS |
| 26 | 7.59 | 15.3643724696 | 49.4 | 66.375 | 46.09 | 1797654 | 55.60258527 | CS |
| 52 | -7.73 | -11.9437577256 | 64.72 | 73.575 | 42.66 | 1803763 | 56.48800355 | CS |
| 156 | -39.47 | -40.9185154468 | 96.46 | 105.73 | 42.66 | 1463843 | 66.47539752 | CS |
| 260 | -47.92 | -45.6772471642 | 104.91 | 126.87 | 41.33 | 1314393 | 74.11616898 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 57.06 | -0.46 | -0.80 | 57.25 | 57.365 | 56.12 | 1091218 |
| 1719873300 | 57.52 | -0.64 | -1.10 | 58.44 | 58.61 | 57.4 | 1034868 |
| 1719614100 | 58.16 | 0 | 0.00 | 58.16 | 58.16 | 58.16 | 0 |
| 1719527700 | 58.16 | 0.13 | 0.22 | 57.88 | 58.3 | 57.54 | 1041034 |
| 1719441300 | 58.03 | -1.37 | -2.31 | 59.18 | 59.68 | 57.83 | 1443910 |
| 1719354900 | 59.4 | -2.38 | -3.85 | 61.67 | 61.755 | 59.38 | 1243037 |
| 1719268500 | 61.78 | -0.48 | -0.77 | 62.26 | 62.59 | 61.575 | 1372443 |
| 1719009300 | 62.26 | 1.64 | 2.71 | 60.69 | 62.28 | 60.19 | 2205723 |
| 1718922900 | 60.62 | -0.04 | -0.07 | 60.7 | 61.06 | 60.36 | 1817425 |
| 1718750100 | 60.66 | -0.92 | -1.49 | 61.83 | 61.84 | 60.6 | 1600945 |
| 1718663700 | 61.58 | 0.08 | 0.13 | 61.17 | 62.2 | 60.85 | 1962493 |
| 1718404500 | 61.5 | 3.48 | 6.00 | 60.3 | 61.68 | 59.38 | 4204022 |
| 1718318100 | 58.02 | -0.29 | -0.50 | 58.47 | 59.12 | 57.78 | 982866 |
| 1718231700 | 58.31 | -0.08 | -0.14 | 59.33 | 59.56 | 58.18 | 1479640 |
| 1718145300 | 58.39 | -0.09 | -0.15 | 58.23 | 58.76 | 58.2 | 884443 |
| 1718058900 | 58.48 | 0.03 | 0.05 | 58.29 | 58.83 | 57.73 | 1166913 |
| 1717799700 | 58.45 | 0.06 | 0.10 | 58.02 | 58.875 | 58.02 | 1132845 |
| 1717713300 | 58.39 | -0.18 | -0.31 | 58.45 | 58.8 | 58.21 | 1552698 |
| 1717626900 | 58.57 | 1.08 | 1.88 | 57.6 | 58.59 | 56.61 | 2078051 |
| 1717540500 | 57.49 | -1.18 | -2.01 | 58.19 | 58.48 | 57.36 | 2101216 |
| 1717454100 | 58.67 | -1.11 | -1.86 | 59.78 | 59.89 | 58.0901 | 2061604 |
| 1717194900 | 59.78 | -0.52 | -0.86 | 60.47 | 61.045 | 59.42 | 14541782 |
| 1717108500 | 60.3 | 0.07 | 0.12 | 60.35 | 60.65 | 58.72 | 2285376 |
| 1717022100 | 60.23 | -1.52 | -2.46 | 61.04 | 61.23 | 59.78 | 1572905 |
| 1716935700 | 61.75 | 1.09 | 1.80 | 60.61 | 61.77 | 60.07 | 1496891 |
| 1716590100 | 60.66 | 0.31 | 0.51 | 60.8 | 60.8 | 59.96 | 1488050 |
| 1716503700 | 60.35 | 0.02 | 0.03 | 62.5 | 62.65 | 59.6 | 1775443 |
| 1716417300 | 60.33 | -2.15 | -3.44 | 61.74 | 61.8 | 59.94 | 2008926 |
| 1716330900 | 62.48 | 0.4 | 0.64 | 61.89 | 62.86 | 61.53 | 1457235 |
| 1716244500 | 62.08 | 1.95 | 3.24 | 60.94 | 62.34 | 60.74 | 1940948 |
| 1715985300 | 60.13 | 0.65 | 1.09 | 59.64 | 60.19 | 58.91 | 1411987 |
| 1715898900 | 59.48 | -1.03 | -1.70 | 60.49 | 60.565 | 59.16 | 1480468 |
| 1715812500 | 60.51 | -1.67 | -2.69 | 62.15 | 62.227 | 60.02 | 2051925 |
| 1715726100 | 62.18 | 1.21 | 1.98 | 61.7304 | 62.7127 | 61.61 | 1394477 |
| 1715639700 | 60.97 | 0.88 | 1.46 | 60.55 | 61.11 | 60.1 | 826896 |
| 1715380500 | 60.09 | -0.93 | -1.52 | 61.11 | 61.11 | 59.71 | 831090 |
| 1715294100 | 61.02 | -0.3 | -0.49 | 61.2 | 61.63 | 60.84 | 739336 |
| 1715207700 | 61.32 | 0.16 | 0.26 | 60.72 | 61.72 | 60.49 | 928831 |
| 1715121300 | 61.16 | 0.25 | 0.41 | 60.94 | 61.47 | 60.8 | 903231 |
| 1715034900 | 60.91 | -0.57 | -0.93 | 61.8 | 62.02 | 60.8 | 991910 |
| 1714775700 | 61.48 | 0.3 | 0.49 | 61.73 | 62.17 | 60.995 | 1327906 |
| 1714689300 | 61.18 | 0.84 | 1.39 | 61.24 | 62.15 | 60.155 | 1542945 |
| 1714602900 | 60.34 | -0.96 | -1.57 | 60.98 | 61.4696 | 59.99 | 1202770 |
| 1714516500 | 61.3 | -2.98 | -4.64 | 63.31 | 63.62 | 61.185 | 1624944 |
| 1714430100 | 64.28 | -0.19 | -0.29 | 64.51 | 64.68 | 63.84 | 1656854 |
| 1714170900 | 64.47 | -0.5 | -0.77 | 64.739999 | 64.8 | 63.49 | 1881817 |
| 1714084500 | 64.97 | -0.06 | -0.09 | 64.989999 | 65.269999 | 63.212 | 2372946 |
| 1713998100 | 65.03 | 6.89 | 11.85 | 63.5 | 66.375 | 63.18 | 7253275 |
| 1713911700 | 58.14 | 2.24 | 4.01 | 56.25 | 58.25 | 56.01 | 3188700 |
| 1713825300 | 55.9 | 0.63 | 1.14 | 55.53 | 56.24 | 55.17 | 1400907 |
| 1713566100 | 55.27 | 0.33 | 0.60 | 54.86 | 55.66 | 54.91 | 1486398 |
| 1713479700 | 54.94 | 0.12 | 0.22 | 55.48 | 55.48 | 54.26 | 1422514 |
| 1713393300 | 54.82 | -0.21 | -0.38 | 55.11 | 55.58 | 54.72 | 1081145 |
| 1713306900 | 55.03 | -0.56 | -1.01 | 55.3 | 55.77 | 54.85 | 971845 |
| 1713220500 | 55.59 | -0.21 | -0.38 | 56.65 | 57.0199 | 55.24 | 1197350 |
| 1712961300 | 55.8 | -0.43 | -0.76 | 56.01 | 56.31 | 55.43 | 1636854 |
| 1712874900 | 56.23 | -0.55 | -0.97 | 56.89 | 56.37 | 55.01 | 1658631 |
| 1712788500 | 56.78 | -0.55 | -0.96 | 56.31 | 57.31 | 55.79 | 1542557 |
| 1712702100 | 57.33 | -0.26 | -0.45 | 57.6 | 58.49 | 57.31 | 1171390 |
| 1712615700 | 57.59 | 1.17 | 2.07 | 56.99 | 58.17 | 56.91 | 1867188 |
| 1712356500 | 56.42 | 0.57 | 1.02 | 55.8 | 56.99 | 55.71 | 1517885 |
| 1712270100 | 55.85 | 0.41 | 0.74 | 56.09 | 57 | 55.33 | 1741684 |
| 1712183700 | 55.44 | -0.31 | -0.56 | 55.69 | 55.9 | 54.64 | 2001846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
