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 | 1.57 | 2.67279536942 | 58.74 | 60.9 | 56.47 | 1353607 | 58.28923965 | CS |
| 4 | -4.04 | -6.27816627817 | 64.35 | 64.35 | 55.71 | 1659660 | 60.10419777 | CS |
| 12 | 3.97 | 7.04650337238 | 56.34 | 66 | 55.3201 | 1467594 | 60.2295382 | CS |
| 26 | 10.96 | 22.2087132725 | 49.35 | 66 | 42.01 | 1555465 | 54.87062236 | CS |
| 52 | 21.87 | 56.8938605619 | 38.44 | 66 | 37.965 | 1421975 | 54.06705424 | CS |
| 156 | 16.76 | 38.4845005741 | 43.55 | 66 | 29.85 | 1281975 | 46.33525408 | CS |
| 260 | 36.48 | 153.084347461 | 23.83 | 66 | 21.92 | 1227182 | 42.74895122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 59.25 | 0.84 | 1.44 | 58.46 | 59.385 | 57.65 | 1251341 |
| 1745447700 | 58.41 | 0.2 | 0.34 | 58.89 | 58.84 | 57.6911 | 1465208 |
| 1745361300 | 58.21 | 0.92 | 1.61 | 58 | 58.44 | 57.4 | 1431140 |
| 1745274900 | 57.29 | -1.5 | -2.55 | 58.74 | 58.9899 | 56.47 | 1266738 |
| 1744929300 | 58.79 | -0.03 | -0.05 | 58.18 | 59.33 | 57.51 | 1518839 |
| 1744842900 | 58.82 | -2.46 | -4.01 | 61.17 | 61.3 | 57.5 | 1707110 |
| 1744756500 | 61.28 | -0.11 | -0.18 | 61.55 | 62.14 | 60.81 | 1286266 |
| 1744670100 | 61.39 | 1.17 | 1.94 | 61.3 | 62.13 | 60.06 | 1611481 |
| 1744410900 | 60.22 | 2.52 | 4.37 | 57.87 | 60.88 | 57.4 | 1816645 |
| 1744324500 | 57.7 | -2.95 | -4.86 | 59.19 | 59.64 | 56.68 | 1992344 |
| 1744238100 | 60.65 | 3.11 | 5.40 | 56.11 | 61.44 | 55.71 | 2068639 |
| 1744151700 | 57.54 | -1.81 | -3.05 | 60.87 | 61.37 | 56.93 | 2021496 |
| 1744065300 | 59.35 | -0.42 | -0.70 | 57.5 | 61.815 | 56.38 | 2007681 |
| 1743806100 | 59.77 | -2.15 | -3.47 | 60.72 | 60.98 | 59.11 | 2295409 |
| 1743719700 | 61.92 | -1.1 | -1.75 | 62.07 | 63.14 | 61.23 | 1903485 |
| 1743633300 | 63.02 | 1.15 | 1.86 | 61.7 | 63.1386 | 61.5405 | 1573404 |
| 1743546900 | 61.87 | -1.94 | -3.04 | 64.06 | 64.1677 | 61.425 | 1407868 |
| 1743460500 | 63.81 | -0.03 | -0.05 | 63.39 | 64.069999 | 62.6 | 1641667 |
| 1743201300 | 63.84 | -0.64 | -0.99 | 64.349999 | 64.349999 | 62.72 | 1266774 |
| 1743114900 | 64.48 | 0.66 | 1.03 | 63.79 | 64.61 | 63.38 | 830067 |
| 1743028500 | 63.82 | -1.02 | -1.57 | 65.03 | 65.03 | 63.205 | 1283985 |
| 1742942100 | 64.84 | 0.82 | 1.28 | 63.9 | 65.025 | 63.51 | 1421781 |
| 1742855700 | 64.019999 | -1.14 | -1.75 | 65.69 | 66 | 62.85 | 2400508 |
| 1742596500 | 65.16 | 0.84 | 1.31 | 64.315 | 65.209999 | 63.5 | 3731581 |
| 1742510100 | 64.319999 | 0.02 | 0.03 | 63.91 | 64.94 | 63.8825 | 1637283 |
| 1742423700 | 64.3 | 1.76 | 2.81 | 62.59 | 64.545 | 62.52 | 1371655 |
| 1742337300 | 62.54 | -0.41 | -0.65 | 62.62 | 63.18 | 62.13 | 1223793 |
| 1742250900 | 62.95 | 0.68 | 1.09 | 62.59 | 63.389 | 60.92 | 1570939 |
| 1741991700 | 62.27 | 1.21 | 1.98 | 61.22 | 62.72 | 61.1116 | 1042448 |
| 1741905300 | 61.06 | 0.17 | 0.28 | 60.77 | 61.48 | 60.435 | 992126 |
| 1741818900 | 60.89 | -0.56 | -0.91 | 61.85 | 62.03 | 60.38 | 1481853 |
| 1741732500 | 61.45 | 0.01 | 0.02 | 61.385 | 62.39 | 60.6457 | 1205312 |
| 1741646100 | 61.44 | 0.46 | 0.75 | 60.32 | 63.11 | 60.19 | 2082904 |
| 1741390500 | 60.98 | 0.83 | 1.38 | 59.67 | 61.49 | 59.18 | 1455782 |
| 1741304100 | 60.15 | 0.62 | 1.04 | 59.355 | 60.31 | 59.17 | 1731389 |
| 1741217700 | 59.53 | 1.39 | 2.39 | 58.815 | 60.07 | 58.77 | 1688799 |
| 1741131300 | 58.14 | 0.18 | 0.31 | 57.565 | 58.6592 | 56.9 | 1459353 |
| 1741044900 | 57.96 | -1.19 | -2.01 | 59.14 | 59.9 | 57.66 | 1390732 |
| 1740785700 | 59.15 | 1.45 | 2.51 | 57.55 | 59.16 | 57.49 | 1234245 |
| 1740699300 | 57.7 | -0.22 | -0.38 | 57.99 | 58.97 | 57.65 | 879988 |
| 1740612900 | 57.92 | -0.07 | -0.12 | 58.205 | 58.6982 | 57.45 | 1011964 |
| 1740526500 | 57.99 | -0.51 | -0.87 | 58.6 | 58.98 | 57.5 | 1242498 |
| 1740440100 | 58.5 | 0.75 | 1.30 | 58.105 | 59.35 | 57.49 | 1344431 |
| 1740180900 | 57.75 | 0.31 | 0.54 | 58 | 58.74 | 57.32 | 1299870 |
| 1740094500 | 57.44 | -0.33 | -0.57 | 57.34 | 57.73 | 56.07 | 1534742 |
| 1740008100 | 57.77 | -0.13 | -0.22 | 58.98 | 60.67 | 56.77 | 2236459 |
| 1739921700 | 57.9 | -0.39 | -0.67 | 58.99 | 58.99 | 57.61 | 1670243 |
| 1739576100 | 58.29 | -0.32 | -0.55 | 58.97 | 59.4 | 58.12 | 989465 |
| 1739489700 | 58.61 | 0.5 | 0.86 | 58.48 | 58.72 | 57.79 | 883113 |
| 1739403300 | 58.11 | 0.78 | 1.36 | 56.95 | 58.33 | 56.95 | 880801 |
| 1739316900 | 57.33 | -0.01 | -0.02 | 57.34 | 57.39 | 56.51 | 1143541 |
| 1739230500 | 57.34 | 0.24 | 0.42 | 57.18 | 57.775 | 56.88 | 967321 |
| 1738971300 | 57.1 | -0.84 | -1.45 | 57.865 | 57.93 | 56.94 | 1003544 |
| 1738884900 | 57.94 | 0.31 | 0.54 | 57.91 | 58.196 | 57.455 | 1068187 |
| 1738798500 | 57.63 | 0.86 | 1.51 | 57.05 | 57.72 | 56.6 | 1052607 |
| 1738712100 | 56.77 | 0.49 | 0.87 | 56.01 | 56.85 | 55.925 | 710467 |
| 1738625700 | 56.28 | -0.36 | -0.64 | 55.455 | 57.14 | 55.3201 | 1045258 |
| 1738366500 | 56.64 | 0.22 | 0.39 | 56.34 | 57.4 | 56.32 | 1385895 |
| 1738280100 | 56.42 | 0.59 | 1.06 | 56.3 | 57.46 | 56.06 | 1058601 |
| 1738193700 | 55.83 | -0.17 | -0.30 | 56.03 | 56.74 | 55.1221 | 840902 |
| 1738107300 | 56 | 0.14 | 0.25 | 55.936 | 56.82 | 55.66 | 1224850 |
| 1738020900 | 55.86 | 0.09 | 0.16 | 55.69 | 57.246 | 55.46 | 910078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
