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 | 1.58957240502 | 62.91 | 64.91 | 62.515 | 2461434 | 63.90934347 | CS |
| 4 | 4.78 | 8.08388296973 | 59.13 | 64.91 | 58.87 | 1756237 | 61.84205418 | CS |
| 12 | 9.28 | 16.9870034779 | 54.63 | 64.91 | 54.16 | 2184375 | 58.40223192 | CS |
| 26 | 4.12 | 6.89078441211 | 59.79 | 64.91 | 53.52 | 2562593 | 57.48767567 | CS |
| 52 | 3.55 | 5.88137839629 | 60.36 | 65.12 | 53.52 | 2787745 | 58.85487344 | CS |
| 156 | -1.6 | -2.44237520989 | 65.51 | 86.015 | 53.52 | 2329113 | 64.09024858 | CS |
| 260 | 6.22 | 10.7817646039 | 57.69 | 86.015 | 33.74 | 2084625 | 60.73845945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 63.88 | -0.68 | -1.05 | 64.55 | 64.66 | 63.82 | 3668311 |
| 1726872000 | 64.56 | 0.15 | 0.23 | 64.239999 | 64.91 | 63.88 | 2744830 |
| 1726785600 | 64.41 | 1.82 | 2.91 | 63.33 | 64.599999 | 63.33 | 3107371 |
| 1726699200 | 62.59 | -0.3 | -0.48 | 62.89 | 63.22 | 62.515 | 1311545 |
| 1726612800 | 62.89 | -0.03 | -0.05 | 62.91 | 63.18 | 62.725 | 1475114 |
| 1726526400 | 62.92 | 0.72 | 1.16 | 62.53 | 62.99 | 62.31 | 991952 |
| 1726267200 | 62.2 | 0.31 | 0.50 | 62 | 62.37 | 62 | 2097699 |
| 1726180800 | 61.89 | 0.17 | 0.28 | 61.64 | 61.98 | 61.165 | 1211790 |
| 1726094400 | 61.72 | 0.65 | 1.06 | 60.92 | 61.89 | 60.72 | 1615611 |
| 1726008000 | 61.07 | -0.4 | -0.65 | 61.21 | 61.3 | 60.58 | 1334304 |
| 1725921600 | 61.47 | 1.1 | 1.82 | 60.4 | 61.5 | 60.4 | 1397497 |
| 1725662400 | 60.37 | -0.15 | -0.25 | 60.86 | 61.38 | 59.84 | 1966583 |
| 1725576000 | 60.52 | 1.35 | 2.28 | 59.51 | 60.8 | 59.48 | 2191112 |
| 1725489600 | 59.17 | 0.02 | 0.03 | 59.15 | 59.59 | 58.955 | 1482297 |
| 1725403200 | 59.15 | -0.77 | -1.29 | 59.63 | 59.655 | 58.965 | 1279813 |
| 1725057600 | 59.92 | 0.47 | 0.79 | 59.55 | 60.04 | 59.45 | 1110639 |
| 1724971200 | 59.45 | 0.02 | 0.03 | 59.43 | 60.015 | 59.08 | 1570629 |
| 1724884800 | 59.43 | -0.26 | -0.44 | 59.51 | 59.87 | 59.13 | 1667664 |
| 1724798400 | 59.69 | 0.51 | 0.86 | 59.13 | 59.77 | 58.87 | 1143745 |
| 1724712000 | 59.18 | -0.17 | -0.29 | 59.66 | 59.66 | 59.13 | 1220516 |
| 1724452800 | 59.35 | 0.9 | 1.54 | 58.6 | 59.95 | 58.4097 | 1901023 |
| 1724366400 | 58.45 | -1.31 | -2.19 | 58.93 | 59.41 | 56.92 | 4813644 |
| 1724280000 | 59.76 | 0.33 | 0.56 | 59.46 | 59.795 | 59.41 | 1589869 |
| 1724193600 | 59.43 | 0.01 | 0.02 | 59.09 | 59.5 | 59.02 | 994162 |
| 1724107200 | 59.42 | 0.44 | 0.75 | 59.02 | 59.7 | 59 | 1259559 |
| 1723848000 | 58.98 | 0.46 | 0.79 | 58.66 | 59.01 | 58.6063 | 1171315 |
| 1723761600 | 58.52 | 0.61 | 1.05 | 58.11 | 58.8901 | 58.11 | 1565140 |
| 1723675200 | 57.91 | 0.12 | 0.21 | 57.89 | 57.97 | 57.58 | 1170577 |
| 1723588800 | 57.79 | 0.66 | 1.16 | 57.51 | 57.95 | 57.44 | 2487324 |
| 1723502400 | 57.13 | 0.09 | 0.16 | 57.2 | 57.485 | 56.99 | 1237135 |
| 1723243200 | 57.04 | 0.37 | 0.65 | 56.73 | 57.1 | 56.46 | 827413 |
| 1723156800 | 56.67 | 0.79 | 1.41 | 56.17 | 56.82 | 56.02 | 1019767 |
| 1723070400 | 55.88 | -0.24 | -0.43 | 56.53 | 56.95 | 55.76 | 1682093 |
| 1722984000 | 56.12 | 0.31 | 0.56 | 55.79 | 56.391 | 55.415 | 5039987 |
| 1722897600 | 55.81 | -0.88 | -1.55 | 55 | 56.13 | 54.16 | 2325466 |
| 1722638400 | 56.69 | -1.4 | -2.41 | 57.33 | 57.61 | 56.44 | 4146132 |
| 1722552000 | 58.09 | -0.94 | -1.59 | 58.87 | 59.01 | 57.755 | 1898984 |
| 1722465600 | 59.03 | -0.01 | -0.02 | 59.23 | 59.51 | 59.01 | 1867336 |
| 1722379200 | 59.04 | 1.28 | 2.22 | 57.97 | 59.28 | 57.79 | 1900476 |
| 1722292800 | 57.76 | -0.45 | -0.77 | 58.38 | 58.46 | 57.67 | 1991083 |
| 1722033600 | 58.21 | 0.32 | 0.55 | 58.05 | 58.35 | 57.84 | 1248021 |
| 1721947200 | 57.89 | 0.42 | 0.73 | 57.42 | 58.14 | 57.225 | 1488978 |
| 1721860800 | 57.47 | -0.58 | -1.00 | 57.84 | 58.225 | 57.445 | 2581159 |
| 1721774400 | 58.05 | -0.11 | -0.18 | 58.17 | 58.34 | 57.88 | 2125458 |
| 1721688000 | 58.155 | 0.26 | 0.44 | 57.97 | 58.2578 | 57.8 | 1311798 |
| 1721428800 | 57.9 | -0.19 | -0.33 | 58.03 | 58.3184 | 57.81 | 1189943 |
| 1721342400 | 58.09 | -0.36 | -0.62 | 58.5 | 58.845 | 57.83 | 2081034 |
| 1721256000 | 58.45 | 0.04 | 0.07 | 58.12 | 58.655 | 58.1 | 3763164 |
| 1721169600 | 58.41 | 1.16 | 2.03 | 57.11 | 58.42 | 56.93 | 2350698 |
| 1721083200 | 57.25 | 0.5 | 0.88 | 56.9 | 57.44 | 56.75 | 3418382 |
| 1720824000 | 56.75 | 0.45 | 0.80 | 56.37 | 56.92 | 56.27 | 1772928 |
| 1720737600 | 56.3 | 0.48 | 0.86 | 56.04 | 56.33 | 55.8 | 2102150 |
| 1720651200 | 55.82 | -0.08 | -0.14 | 55.2 | 55.94 | 55.08 | 4055321 |
| 1720564800 | 55.9 | 0.26 | 0.47 | 55.56 | 55.9 | 55.38 | 4576621 |
| 1720478400 | 55.64 | 0.41 | 0.74 | 55.28 | 55.685 | 55.25 | 8095574 |
| 1720219200 | 55.23 | -0.47 | -0.84 | 55.91 | 56.07 | 55.2 | 2263610 |
| 1720040640 | 55.7 | 0.42 | 0.76 | 55.3 | 56.14 | 55.19 | 3164043 |
| 1719960000 | 55.28 | 0.74 | 1.36 | 54.63 | 55.35 | 54.54 | 3627334 |
| 1719873600 | 54.54 | -0.42 | -0.76 | 55.17 | 55.31 | 54.51 | 916802 |
| 1719614400 | 54.96 | 0.09 | 0.16 | 55.07 | 55.19 | 54.74 | 1830757 |
| 1719528000 | 54.87 | 0.17 | 0.31 | 54.73 | 55.06 | 54.6 | 2510716 |
| 1719441600 | 54.7 | 0 | 0.00 | 54.26 | 54.725 | 54.075 | 1818321 |
| 1719355200 | 54.7 | -0.52 | -0.94 | 54.92 | 55.07 | 54.635 | 1588503 |
| 1719268800 | 55.22 | 1.2 | 2.22 | 54.17 | 55.22 | 54.04 | 3981935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
