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 | -0.46 | -0.719874804382 | 63.9 | 65.27 | 62.75 | 3237573 | 63.94745654 | CS |
| 4 | -1.44 | -2.21948212084 | 64.88 | 65.43 | 60.74 | 2496498 | 63.44504746 | CS |
| 12 | -6.14 | -8.82437482035 | 69.58 | 71.76 | 60.74 | 1772802 | 65.48871571 | CS |
| 26 | -7.36 | -10.395480226 | 70.8 | 83.12 | 60.74 | 1481949 | 69.46765511 | CS |
| 52 | -19.66 | -23.6582430806 | 83.1 | 85.66 | 60.74 | 1364590 | 71.34021657 | CS |
| 156 | -17.37 | -21.494864497 | 80.81 | 147.93 | 60.74 | 1424041 | 92.85669104 | CS |
| 260 | -4.84 | -7.0884592853 | 68.28 | 147.93 | 34.8 | 1428018 | 79.17850611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726868400 | 63.87 | -1.07 | -1.65 | 65.06 | 65.06 | 63.53 | 5142566 |
| 1726782000 | 64.94 | 1.16 | 1.82 | 64.75 | 65.269999 | 63.95 | 2626621 |
| 1726695600 | 63.78 | 0 | 0.00 | 63.61 | 64.55 | 63.35 | 2575600 |
| 1726609200 | 63.78 | 0.49 | 0.77 | 63.58 | 64.26 | 63.42 | 4212573 |
| 1726522800 | 63.29 | -0.21 | -0.33 | 63.9 | 64.06 | 62.75 | 1630505 |
| 1726263600 | 63.5 | 0.79 | 1.26 | 63.25 | 63.57 | 62.96 | 1743723 |
| 1726177200 | 62.71 | 0.76 | 1.23 | 62.05 | 63.14 | 61.95 | 2433603 |
| 1726090800 | 61.95 | 0.4 | 0.65 | 61.89 | 62.17 | 61.21 | 2214513 |
| 1726004400 | 61.55 | -0.96 | -1.54 | 61.76 | 62 | 60.74 | 3543074 |
| 1725918000 | 62.51 | -0.33 | -0.53 | 63.03 | 63.44 | 62.51 | 2340347 |
| 1725658800 | 62.84 | 0.01 | 0.02 | 62.81 | 63.38 | 62.46 | 3040938 |
| 1725572400 | 62.83 | -0.63 | -0.99 | 63.92 | 64.349999 | 62.68 | 1317555 |
| 1725486000 | 63.46 | 0.54 | 0.86 | 63.09 | 64.11 | 63.09 | 2158212 |
| 1725399600 | 62.92 | -2.35 | -3.60 | 64.7 | 64.79 | 62.28 | 3468556 |
| 1725054000 | 65.269999 | 0.15 | 0.23 | 65 | 65.39 | 64.61 | 2176731 |
| 1724967600 | 65.12 | 0.69 | 1.07 | 65.03 | 65.42 | 64.11 | 1717436 |
| 1724881200 | 64.43 | -0.69 | -1.06 | 64.75 | 65.17 | 64.239999 | 1423084 |
| 1724794800 | 65.12 | -0.07 | -0.11 | 64.879999 | 65.43 | 64.709999 | 1171331 |
| 1724708400 | 65.19 | 0 | 0.00 | 65.19 | 65.19 | 65.19 | 0 |
| 1724449200 | 65.19 | 0.97 | 1.51 | 64.59 | 65.37 | 64.56 | 650584 |
| 1724362800 | 64.22 | -0.74 | -1.14 | 64.89 | 64.959999 | 63.73 | 885516 |
| 1724276400 | 64.959999 | 1.17 | 1.83 | 63.85 | 65.22 | 63.85 | 748707 |
| 1724190000 | 63.79 | -0.79 | -1.22 | 64.48 | 64.53 | 63.74 | 544143 |
| 1724103600 | 64.58 | 0.52 | 0.81 | 63.98 | 65.459999 | 63.97 | 622750 |
| 1723844400 | 64.06 | 0.4 | 0.63 | 63.65 | 64.17 | 63.35 | 761977 |
| 1723758000 | 63.66 | 0.69 | 1.10 | 63.36 | 64.39 | 63.36 | 1076463 |
| 1723671600 | 62.97 | -0.78 | -1.22 | 64 | 64 | 62.44 | 1115849 |
| 1723585200 | 63.75 | 0.27 | 0.43 | 63.39 | 64.5 | 63.05 | 1441896 |
| 1723498800 | 63.48 | 0.32 | 0.51 | 63.34 | 64.26 | 62.9 | 899508 |
| 1723239600 | 63.16 | -0.07 | -0.11 | 63.49 | 63.63 | 62.28 | 1363044 |
| 1723153200 | 63.23 | -1.5 | -2.32 | 64 | 64.22 | 61.75 | 1918049 |
| 1723066800 | 64.73 | -0.25 | -0.38 | 65.05 | 66 | 64.03 | 1359498 |
| 1722980400 | 64.98 | -1.44 | -2.17 | 65.12 | 65.53 | 64.129999 | 2564194 |
| 1722634800 | 66.42 | -2.81 | -4.06 | 67.69 | 67.9 | 65.9 | 2566340 |
| 1722548400 | 69.23 | -1.58 | -2.23 | 70.58 | 70.97 | 68.57 | 950001 |
| 1722462000 | 70.81 | 0.51 | 0.73 | 70.77 | 71.5 | 70.11 | 1100695 |
| 1722375600 | 70.3 | 0.56 | 0.80 | 69.55 | 70.5 | 69.5 | 1616464 |
| 1722289200 | 69.74 | -1.08 | -1.52 | 70.82 | 70.82 | 68.91 | 560285 |
| 1722030000 | 70.82 | 0.68 | 0.97 | 70.55 | 71.17 | 70.03 | 1313411 |
| 1721943600 | 70.14 | 1.83 | 2.68 | 68.2 | 70.27 | 67.91 | 1170993 |
| 1721857200 | 68.31 | -0.04 | -0.06 | 68.44 | 69.28 | 68.22 | 1545638 |
| 1721770800 | 68.35 | -1.03 | -1.48 | 69.38 | 69.38 | 67.95 | 1183421 |
| 1721684400 | 69.38 | -0.32 | -0.46 | 69.75 | 69.87 | 68.57 | 1713937 |
| 1721425200 | 69.7 | 0 | 0.00 | 69.7 | 69.7 | 69.7 | 0 |
| 1721338800 | 69.7 | -1.76 | -2.46 | 71.1 | 71.44 | 69.38 | 1121336 |
| 1721252400 | 71.46 | 1.87 | 2.69 | 69.4 | 71.76 | 69.03 | 3033780 |
| 1721166000 | 69.59 | 1.22 | 1.78 | 68.27 | 69.95 | 67.72 | 993796 |
| 1721079600 | 68.37 | 0.59 | 0.87 | 67.71 | 68.4 | 66.83 | 933921 |
| 1720820400 | 67.78 | 0.06 | 0.09 | 67.96 | 68.74 | 67.58 | 944017 |
| 1720734000 | 67.72 | 1.98 | 3.01 | 66.39 | 67.82 | 66.26 | 1736373 |
| 1720647600 | 65.739999 | -0.49 | -0.74 | 66.36 | 66.51 | 65.2 | 2054457 |
| 1720561200 | 66.23 | -0.7 | -1.05 | 66.93 | 67.32 | 66.129999 | 1286482 |
| 1720474800 | 66.93 | -1.12 | -1.65 | 68.17 | 68.27 | 66.37 | 3046128 |
| 1720215600 | 68.05 | -1.92 | -2.74 | 70.05 | 70.06 | 68.02 | 2198063 |
| 1720129200 | 69.97 | -0.1 | -0.14 | 69.95 | 70.27 | 69.63 | 815885 |
| 1720042800 | 70.07 | 1.74 | 2.55 | 68.78 | 70.53 | 68.78 | 1156579 |
| 1719956400 | 68.33 | -1.32 | -1.90 | 69.58 | 69.59 | 67.88 | 3572958 |
| 1719610800 | 69.65 | -1.51 | -2.12 | 70.84 | 71.23 | 69.42 | 2132734 |
| 1719524400 | 71.16 | -0.29 | -0.41 | 71.2 | 71.65 | 70.66 | 1097680 |
| 1719438000 | 71.45 | 0.3 | 0.42 | 71 | 71.49 | 70.77 | 1479688 |
| 1719351600 | 71.15 | -0.74 | -1.03 | 71 | 71.26 | 70.23 | 1715036 |
| 1719265200 | 71.89 | 1.24 | 1.76 | 70.43 | 71.98 | 70.39 | 3016517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
