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 | 3.57 | 5.54347826087 | 64.4 | 68.085 | 63.61 | 1090733 | 66.28389806 | CS |
| 4 | 5.18 | 8.2497212932 | 62.79 | 68.085 | 62.62 | 1132082 | 64.88869867 | CS |
| 12 | 6.69 | 10.9171018277 | 61.28 | 68.085 | 59.82 | 1160980 | 63.23372118 | CS |
| 26 | -0.67 | -0.976107226107 | 68.64 | 69.76 | 59.82 | 1242403 | 64.49859829 | CS |
| 52 | 0.65 | 0.965537730244 | 67.32 | 74.04 | 59.82 | 1382248 | 66.78394082 | CS |
| 156 | -11.88 | -14.8778960551 | 79.85 | 88.7 | 56.91 | 1026059 | 69.89705843 | CS |
| 260 | -58.03 | -46.0555555556 | 126 | 138.92 | 41.965 | 975979 | 69.50319587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 67.97 | 0.91 | 1.36 | 67.37 | 68.085 | 67.13 | 837657 |
| 1721083200 | 67.06 | 0.38 | 0.57 | 66.879999 | 67.31 | 66.51 | 924102 |
| 1720824000 | 66.68 | 0.51 | 0.77 | 66.51 | 67.38 | 66.019999 | 1059966 |
| 1720737600 | 66.17 | 1.6 | 2.48 | 65.41 | 66.78 | 65.18 | 1225904 |
| 1720651200 | 64.569999 | 0.4 | 0.62 | 64.4 | 64.65 | 63.61 | 1406034 |
| 1720564800 | 64.17 | 0.44 | 0.69 | 63.8 | 64.39 | 63.29 | 981542 |
| 1720478400 | 63.73 | -0.27 | -0.42 | 64.2 | 64.739999 | 63.73 | 1045252 |
| 1720219200 | 64 | 0.4 | 0.63 | 63.69 | 64.259 | 63.37 | 629067 |
| 1720040640 | 63.6 | -0.37 | -0.58 | 64.11 | 64.33 | 63.6 | 562655 |
| 1719960000 | 63.97 | -0.63 | -0.98 | 64.95 | 64.95 | 63.88 | 1576780 |
| 1719873600 | 64.599999 | -0.66 | -1.01 | 64.8 | 65.15 | 64.025 | 1180260 |
| 1719614400 | 65.26 | 0 | 0.00 | 65.26 | 65.26 | 65.26 | 0 |
| 1719528000 | 65.26 | 0.82 | 1.27 | 64.56 | 65.319999 | 64.17 | 1587332 |
| 1719441600 | 64.44 | 0.2 | 0.31 | 63.74 | 64.54 | 63.64 | 1381323 |
| 1719355200 | 64.239999 | -0.78 | -1.20 | 64.769999 | 64.94 | 63.69 | 729038 |
| 1719268800 | 65.019999 | 0.68 | 1.06 | 64.349999 | 65.8 | 64.019999 | 1547926 |
| 1719009600 | 64.34 | 1.15 | 1.82 | 63.4 | 64.65 | 63.17 | 1780692 |
| 1718923200 | 63.19 | 0.3 | 0.48 | 62.79 | 63.48 | 62.62 | 789869 |
| 1718750400 | 62.89 | 0.52 | 0.83 | 62.45 | 62.91 | 62.01 | 2212618 |
| 1718664000 | 62.37 | -0.35 | -0.56 | 62.24 | 62.72 | 62.03 | 840389 |
| 1718404800 | 62.72 | 0.31 | 0.50 | 62.33 | 63.02 | 62.14 | 952375 |
| 1718318400 | 62.41 | 1.12 | 1.83 | 61.48 | 62.85 | 60.96 | 1934007 |
| 1718232000 | 61.29 | -0.05 | -0.08 | 62.29 | 62.55 | 61 | 1054183 |
| 1718145600 | 61.34 | -0.36 | -0.58 | 61.44 | 62.01 | 61.07 | 1025577 |
| 1718059200 | 61.7 | -0.57 | -0.92 | 62.07 | 62.45 | 61.58 | 1057329 |
| 1717800000 | 62.27 | -1.53 | -2.40 | 63.03 | 63.13 | 62.15 | 714322 |
| 1717713600 | 63.8 | 0.03 | 0.05 | 63.47 | 64.03 | 63.34 | 753584 |
| 1717627200 | 63.77 | -0.1 | -0.16 | 63.74 | 64 | 63.27 | 659327 |
| 1717540800 | 63.87 | 0.65 | 1.03 | 63.13 | 64.415 | 62.78 | 884749 |
| 1717454400 | 63.22 | 0.45 | 0.72 | 62.59 | 63.46 | 62.43 | 1563577 |
| 1717195200 | 62.77 | 0.17 | 0.27 | 63 | 63.0785 | 62.35 | 1395161 |
| 1717108800 | 62.6 | 1.35 | 2.20 | 61.61 | 62.65 | 61.53 | 878966 |
| 1717022400 | 61.25 | 0 | 0.00 | 60.42 | 61.29 | 60.04 | 705852 |
| 1716936000 | 61.25 | -0.6 | -0.97 | 62.02 | 62.43 | 61.16 | 681163 |
| 1716590400 | 61.85 | -0.45 | -0.72 | 62.52 | 62.78 | 61.83 | 604024 |
| 1716504000 | 62.3 | -1.8 | -2.81 | 63.85 | 63.93 | 62.2 | 783720 |
| 1716417600 | 64.099999 | -0.53 | -0.82 | 64.379999 | 64.739999 | 64.05 | 927024 |
| 1716331200 | 64.629999 | 0.46 | 0.72 | 64.09 | 64.8 | 63.88 | 956349 |
| 1716244800 | 64.17 | -0.51 | -0.79 | 64.45 | 64.83 | 64.08 | 1508163 |
| 1715985600 | 64.68 | 1.21 | 1.91 | 63.47 | 64.81 | 63.22 | 1409597 |
| 1715899200 | 63.47 | 0.14 | 0.22 | 63.4 | 63.89 | 63 | 1281693 |
| 1715812800 | 63.33 | 1.04 | 1.67 | 63 | 64.11 | 62.77 | 2471710 |
| 1715726400 | 62.29 | -0.16 | -0.26 | 62.83 | 63.2 | 62.03 | 703112 |
| 1715640000 | 62.45 | -0.34 | -0.54 | 63.02 | 63.23 | 62.15 | 1001270 |
| 1715380800 | 62.79 | -0.25 | -0.40 | 63.04 | 63.11 | 62.53 | 894833 |
| 1715294400 | 63.04 | 0.31 | 0.49 | 63.01 | 63.17 | 62.54 | 647769 |
| 1715208000 | 62.73 | -0.27 | -0.43 | 62.82 | 63.29 | 62.52 | 1302300 |
| 1715121600 | 63 | -0.09 | -0.14 | 63.61 | 63.68 | 62.78 | 1684304 |
| 1715035200 | 63.09 | -0.24 | -0.38 | 63.76 | 64.069999 | 62.7 | 797033 |
| 1714776000 | 63.33 | 0.17 | 0.27 | 63.76 | 64.129999 | 62.51 | 1451518 |
| 1714689600 | 63.16 | 2.21 | 3.63 | 61.41 | 63.25 | 61.115 | 1597307 |
| 1714603200 | 60.95 | 0.66 | 1.09 | 60.19 | 61.88 | 60.19 | 1586750 |
| 1714516800 | 60.29 | -0.42 | -0.69 | 60.23 | 60.99 | 59.82 | 1580120 |
| 1714430400 | 60.71 | 0.18 | 0.30 | 60.9 | 61.43 | 60.49 | 1645774 |
| 1714171200 | 60.53 | -0.22 | -0.36 | 60.8 | 61.55 | 60.47 | 1117333 |
| 1714084800 | 60.75 | -0.57 | -0.93 | 60.85 | 61.11 | 60.52 | 971626 |
| 1713998400 | 61.32 | -0.45 | -0.73 | 61.28 | 61.65 | 60.95 | 1532954 |
| 1713912000 | 61.77 | -0.93 | -1.48 | 62.71 | 63.48 | 61.63 | 1639216 |
| 1713825600 | 62.7 | -0.03 | -0.05 | 62.73 | 63.055 | 62.35 | 1459402 |
| 1713566400 | 62.73 | 0.4 | 0.64 | 62.3 | 63.22 | 62.24 | 1501920 |
| 1713480000 | 62.33 | 0.53 | 0.86 | 61.8 | 62.62 | 61.63 | 1309430 |
| 1713393600 | 61.8 | 0.73 | 1.20 | 61.32 | 62.2 | 61.02 | 1157236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
