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 | 6.78 | 11.7913043478 | 57.5 | 65.39 | 57.49 | 1670736 | 62.78333256 | SP |
| 4 | 0.71 | 1.11687903099 | 63.57 | 65.39 | 54.95 | 1783654 | 60.39182333 | SP |
| 12 | 0.52 | 0.815558343789 | 63.76 | 71.85 | 54.95 | 1555483 | 63.69482036 | SP |
| 26 | 23.07 | 55.9815578743 | 41.21 | 73.6218 | 38.62 | 2288631 | 61.42199164 | SP |
| 52 | 14.28 | 28.56 | 50 | 73.6218 | 38.62 | 2294610 | 60.67913919 | SP |
| 156 | 14.28 | 28.56 | 50 | 73.6218 | 38.62 | 2294610 | 60.67913919 | SP |
| 260 | 14.28 | 28.56 | 50 | 73.6218 | 38.62 | 2294610 | 60.67913919 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 63.56 | -1.03 | -1.59 | 64.855 | 64.94 | 63.18 | 1254609 |
| 1721255400 | 64.59 | -0.64 | -0.98 | 64.72 | 65.39 | 63.81 | 1140068 |
| 1721169000 | 65.23 | 1.77 | 2.79 | 63.89 | 65.239999 | 63.08 | 1617660 |
| 1721082600 | 63.46 | 5.84 | 10.14 | 62.75 | 63.94 | 62.47 | 2641058 |
| 1720823400 | 57.62 | 0.25 | 0.44 | 57.5 | 58.56 | 57.49 | 1700284 |
| 1720737000 | 57.37 | -0.03 | -0.05 | 58.74 | 58.93 | 57.14 | 1592061 |
| 1720650600 | 57.4 | -0.45 | -0.78 | 57.97 | 57.99 | 57.3 | 1261769 |
| 1720564200 | 57.85 | 1.41 | 2.50 | 57.19 | 58.25 | 56.92 | 1323916 |
| 1720477800 | 56.44 | -0.12 | -0.21 | 57.13 | 57.35 | 54.95 | 2442060 |
| 1720218600 | 56.56 | -3.85 | -6.37 | 55.55 | 57.03 | 55.35 | 3074224 |
| 1720040640 | 60.41 | -1.41 | -2.28 | 60.25 | 60.68 | 59.835 | 928334 |
| 1719959400 | 61.82 | -1.35 | -2.14 | 62.79 | 63.07 | 61.67 | 1164102 |
| 1719873000 | 63.17 | 1.8 | 2.93 | 62.81 | 63.84 | 62.42 | 2083242 |
| 1719613800 | 61.37 | 0 | 0.00 | 61.37 | 61.37 | 61.37 | 0 |
| 1719527400 | 61.37 | 0.46 | 0.76 | 61.52 | 62.34 | 61.28 | 979296 |
| 1719441000 | 60.91 | -1 | -1.62 | 61.49 | 61.908 | 60.62 | 1083173 |
| 1719354600 | 61.91 | 2.67 | 4.51 | 61.13 | 62.34 | 60.91 | 3497252 |
| 1719268200 | 59.24 | -4.97 | -7.74 | 61.2 | 61.6 | 58.91 | 3500345 |
| 1719009000 | 64.209999 | -0.8 | -1.23 | 63.57 | 64.33 | 63.322 | 822317 |
| 1718922600 | 65.01 | 0.67 | 1.04 | 65.28 | 65.45 | 64.459999 | 1285157 |
| 1718749800 | 64.34 | -2.33 | -3.49 | 64.87 | 65.325 | 63.94 | 1317974 |
| 1718663400 | 66.67 | 1.25 | 1.91 | 65.62 | 67.23 | 64.97 | 1139840 |
| 1718404200 | 65.42 | -1.09 | -1.64 | 67.23 | 67.3 | 64.9654 | 2016267 |
| 1718317800 | 66.51 | -0.99 | -1.47 | 68 | 68.255 | 66.11 | 1856582 |
| 1718231400 | 67.5 | 0.16 | 0.24 | 69.23 | 70.0496 | 67.19 | 2279679 |
| 1718145000 | 67.34 | -2.12 | -3.05 | 67.18 | 67.55 | 65.95 | 1792798 |
| 1718058600 | 69.46 | 0.29 | 0.42 | 69.26 | 70.1099 | 69.1101 | 743173 |
| 1717799400 | 69.17 | -1.3 | -1.84 | 71.33 | 71.66 | 68.25 | 2305147 |
| 1717713000 | 70.47 | -0.85 | -1.19 | 71.16 | 71.67 | 70.37 | 1122488 |
| 1717626600 | 71.32 | 0.83 | 1.18 | 71.15 | 71.85 | 70.34 | 1201006 |
| 1717540200 | 70.49 | 1.23 | 1.78 | 69.46 | 71.1 | 69.23 | 1789593 |
| 1717453800 | 69.26 | 1.71 | 2.53 | 69.68 | 70.35 | 68.54 | 1576709 |
| 1717194600 | 67.55 | -1.2 | -1.75 | 68.66 | 68.755 | 66.525 | 1765092 |
| 1717108200 | 68.75 | 1.53 | 2.28 | 68.14 | 69.59 | 68.02 | 1315061 |
| 1717021800 | 67.22 | -1.17 | -1.71 | 67.81 | 67.95 | 67.09 | 927975 |
| 1716935400 | 68.39 | -0.85 | -1.23 | 68.38 | 68.565 | 67.18 | 1295057 |
| 1716589800 | 69.24 | 2.11 | 3.14 | 67.37 | 69.39 | 66.9 | 1272622 |
| 1716503400 | 67.13 | -2.52 | -3.62 | 69.25 | 69.41 | 66.680099 | 1556925 |
| 1716417000 | 69.65 | 0.34 | 0.49 | 69.75 | 70.72 | 69.19 | 936920 |
| 1716330600 | 69.31 | -0.89 | -1.27 | 70.98 | 71.32 | 69.15 | 1411984 |
| 1716244200 | 70.2 | 3.06 | 4.56 | 67.04 | 70.21 | 66.765 | 1846779 |
| 1715985000 | 67.14 | 1.92 | 2.94 | 66.379999 | 67.55 | 65.849999 | 1096817 |
| 1715898600 | 65.22 | -0.84 | -1.27 | 66 | 66.461299 | 64.59 | 1080160 |
| 1715812200 | 66.06 | 4.49 | 7.29 | 64.31 | 66.459999 | 63.96 | 2307084 |
| 1715725800 | 61.57 | -1.62 | -2.56 | 61.97 | 62.25 | 61.1 | 722288 |
| 1715639400 | 63.19 | 2.55 | 4.21 | 62.79 | 63.48 | 62.57 | 1189918 |
| 1715380200 | 60.64 | -1.86 | -2.98 | 62.89 | 63.15 | 60.14 | 1857243 |
| 1715293800 | 62.5 | 0.36 | 0.58 | 61.32 | 62.73 | 60.85 | 1113801 |
| 1715207400 | 62.14 | -0.91 | -1.44 | 62.01 | 62.8033 | 61.75 | 624400 |
| 1715121000 | 63.05 | -0.19 | -0.30 | 63.5 | 64.349999 | 62.77 | 1024898 |
| 1715034600 | 63.24 | 1.1 | 1.77 | 63.62 | 64.2388 | 62.74 | 1057877 |
| 1714775400 | 62.14 | 2.76 | 4.65 | 61.3 | 62.28 | 61.2 | 1400486 |
| 1714689000 | 59.38 | 2.51 | 4.41 | 58.75 | 59.6 | 58.21 | 1722626 |
| 1714602600 | 56.87 | -2.21 | -3.74 | 57.63 | 59.41 | 56.53 | 2521633 |
| 1714516200 | 59.08 | -3.89 | -6.18 | 61.12 | 61.46 | 58.91 | 2396905 |
| 1714429800 | 62.97 | -0.75 | -1.18 | 62.51 | 63.19 | 61.6901 | 1251943 |
| 1714170600 | 63.72 | -1.04 | -1.61 | 63.76 | 64.769999 | 63.28 | 878367 |
| 1714084200 | 64.76 | 0.85 | 1.33 | 63.17 | 64.93 | 62.85 | 1236927 |
| 1713997800 | 63.91 | -2.64 | -3.97 | 66.01 | 66.33 | 63.68 | 2691719 |
| 1713911400 | 66.55 | -0.05 | -0.08 | 66.129999 | 67.19 | 66.129999 | 917186 |
| 1713825000 | 66.599999 | 2.18 | 3.38 | 66.16 | 66.87 | 65.7118 | 1591772 |
| 1713565800 | 64.42 | 0.86 | 1.35 | 64.75 | 65.15 | 63.595 | 1796575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
