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 | -3.69 | -5.54887218045 | 66.5 | 69.54 | 61.82 | 1390470 | 66.01141291 | CS |
| 4 | -2.46 | -3.76895970584 | 65.27 | 69.54 | 61.82 | 1051874 | 64.59129617 | CS |
| 12 | -1.25 | -1.95129566032 | 64.06 | 73.58 | 61.63 | 971264 | 66.65003421 | CS |
| 26 | -8.63 | -12.0800671892 | 71.44 | 77.09 | 60.855 | 988290 | 67.50397705 | CS |
| 52 | -14.21 | -18.4497533108 | 77.02 | 77.09 | 58.81 | 757653 | 67.83775922 | CS |
| 156 | 7.91 | 14.4080145719 | 54.9 | 79.08 | 46.77 | 660531 | 62.7526225 | CS |
| 260 | -16.96 | -21.2611257365 | 79.77 | 87 | 24.54 | 795968 | 56.50935485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 62.81 | 0.16 | 0.26 | 62.57 | 63.62 | 61.82 | 1451436 |
| 1721342400 | 62.65 | -5.29 | -7.79 | 65.39 | 67 | 62.39 | 2422009 |
| 1721256000 | 67.94 | -1.09 | -1.58 | 68.8 | 69.24 | 67.75 | 1195428 |
| 1721169600 | 69.03 | 1.27 | 1.87 | 68.11 | 69.54 | 67.96 | 902796 |
| 1721083200 | 67.76 | 1.04 | 1.56 | 67.5 | 68.19 | 66.8 | 1338331 |
| 1720824000 | 66.72 | 1.12 | 1.71 | 66.5 | 67.42 | 66.03 | 1097486 |
| 1720737600 | 65.599999 | 1.16 | 1.80 | 65.29 | 65.73 | 64.795 | 742533 |
| 1720651200 | 64.44 | 0.33 | 0.51 | 64.18 | 64.599999 | 63.835 | 698816 |
| 1720564800 | 64.11 | -0.65 | -1.00 | 64.97 | 64.98 | 64.09 | 506349 |
| 1720478400 | 64.76 | -0.06 | -0.09 | 65.019999 | 65.73 | 64.709999 | 620867 |
| 1720219200 | 64.819999 | 0.08 | 0.12 | 64.67 | 64.9 | 64.3 | 571688 |
| 1720040640 | 64.739999 | 0.95 | 1.49 | 63.75 | 64.775 | 63.64 | 438234 |
| 1719960000 | 63.79 | 1.3 | 2.08 | 62.32 | 64.18 | 62 | 890802 |
| 1719873600 | 62.49 | -1.13 | -1.78 | 62.83 | 63.55 | 62.33 | 1103968 |
| 1719614400 | 63.62 | 0 | 0.00 | 63.62 | 63.62 | 63.62 | 0 |
| 1719528000 | 63.62 | 1.05 | 1.68 | 62.7 | 63.67 | 62.08 | 838782 |
| 1719441600 | 62.57 | -0.36 | -0.57 | 62.37 | 62.96 | 62.03 | 661124 |
| 1719355200 | 62.93 | -0.72 | -1.13 | 63.01 | 63.39 | 61.84 | 1035367 |
| 1719268800 | 63.65 | -1.4 | -2.15 | 65.129999 | 66.045 | 63.29 | 1415690 |
| 1719009600 | 65.05 | 0.58 | 0.90 | 65.269999 | 65.5 | 64.3001 | 1992631 |
| 1718923200 | 64.47 | 1.21 | 1.91 | 63.09 | 64.565 | 62.94 | 868658 |
| 1718750400 | 63.26 | -0.37 | -0.58 | 63.49 | 63.91 | 63.12 | 712184 |
| 1718664000 | 63.63 | 1.38 | 2.22 | 62 | 63.65 | 62 | 1176664 |
| 1718404800 | 62.25 | -1.18 | -1.86 | 62.81 | 62.81 | 61.63 | 1422149 |
| 1718318400 | 63.43 | -1.21 | -1.87 | 64.41 | 64.959999 | 62.78 | 1811891 |
| 1718232000 | 64.64 | -0.21 | -0.32 | 65.51 | 65.51 | 64.48 | 1123968 |
| 1718145600 | 64.849999 | -1.36 | -2.05 | 65.75 | 66.04 | 64.62 | 706796 |
| 1718059200 | 66.209999 | -0.38 | -0.57 | 66.04 | 66.43 | 65.739999 | 736727 |
| 1717800000 | 66.59 | 0.09 | 0.14 | 66.01 | 66.879999 | 65.879999 | 576393 |
| 1717713600 | 66.5 | -1.38 | -2.03 | 67.5 | 67.85 | 66.17 | 804841 |
| 1717627200 | 67.88 | 1.04 | 1.56 | 67.04 | 68.185 | 66.769999 | 530297 |
| 1717540800 | 66.84 | -1.52 | -2.22 | 68.12 | 68.35 | 66.75 | 707710 |
| 1717454400 | 68.36 | -0.51 | -0.74 | 69.84 | 69.84 | 67.14 | 779070 |
| 1717195200 | 68.87 | -0.17 | -0.25 | 69.08 | 69.3522 | 68.09 | 860735 |
| 1717108800 | 69.04 | 1.01 | 1.48 | 68.27 | 69.445 | 68 | 503884 |
| 1717022400 | 68.03 | -1.71 | -2.45 | 68.95 | 69.3499 | 67.98 | 509589 |
| 1716936000 | 69.74 | -0.79 | -1.12 | 70.53 | 70.53 | 69.27 | 473759 |
| 1716590400 | 70.53 | 1.62 | 2.35 | 69.44 | 70.89 | 69.3525 | 610908 |
| 1716504000 | 68.91 | -2.38 | -3.34 | 71.72 | 71.73 | 68.64 | 814992 |
| 1716417600 | 71.29 | 0.88 | 1.25 | 70.17 | 71.4 | 70.1554 | 681031 |
| 1716331200 | 70.41 | -0.97 | -1.36 | 71.24 | 71.58 | 70.22 | 868845 |
| 1716244800 | 71.38 | -0.59 | -0.82 | 72.24 | 72.24 | 71.1 | 891063 |
| 1715985600 | 71.97 | -0.47 | -0.65 | 72.51 | 72.78 | 71.94 | 469502 |
| 1715899200 | 72.44 | -0.23 | -0.32 | 72.66 | 72.84 | 72.21 | 602158 |
| 1715812800 | 72.67 | -0.1 | -0.14 | 72.98 | 73.235 | 72.415 | 438687 |
| 1715726400 | 72.77 | 1.24 | 1.73 | 72.15 | 72.86 | 72.03 | 625169 |
| 1715640000 | 71.53 | -0.5 | -0.69 | 72.43 | 72.95 | 71.51 | 735127 |
| 1715380800 | 72.03 | -1.25 | -1.71 | 73.58 | 73.58 | 71.97 | 1036320 |
| 1715294400 | 73.28 | 0.63 | 0.87 | 72.5 | 73.42 | 72.315 | 1027827 |
| 1715208000 | 72.65 | 1.47 | 2.07 | 72.45 | 73.28 | 71.72 | 1463278 |
| 1715121600 | 71.18 | 0.78 | 1.11 | 69.91 | 71.455 | 69.88 | 1305044 |
| 1715035200 | 70.4 | 2.24 | 3.29 | 68.62 | 70.59 | 68.62 | 1234836 |
| 1714776000 | 68.16 | 0.29 | 0.43 | 69.27 | 69.27 | 68.03 | 1255892 |
| 1714689600 | 67.87 | 1.58 | 2.38 | 66.75 | 68.155 | 66.739999 | 1561012 |
| 1714603200 | 66.29 | 2.08 | 3.24 | 64.739999 | 67.05 | 64.68 | 1642262 |
| 1714516800 | 64.209999 | -1.22 | -1.86 | 66.89 | 67.3321 | 63.99 | 1715852 |
| 1714430400 | 65.43 | 1.27 | 1.98 | 64.319999 | 65.459999 | 64.19 | 1132865 |
| 1714171200 | 64.16 | -0.02 | -0.03 | 64.06 | 64.849999 | 63.79 | 994873 |
| 1714084800 | 64.18 | 0.94 | 1.49 | 62.5 | 64.379999 | 61.92 | 2011318 |
| 1713998400 | 63.24 | -0.33 | -0.52 | 63.99 | 64.17 | 62.43 | 1538880 |
| 1713912000 | 63.57 | 1.05 | 1.68 | 64 | 65.14 | 62.46 | 2794442 |
| 1713825600 | 62.52 | 0.81 | 1.31 | 61.9 | 62.68 | 61.36 | 1339792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
