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 | 2.63 | 4.28548150562 | 61.37 | 64.07 | 58.82 | 4445155 | 60.54223488 | CS |
| 4 | -8.41 | -11.6144178981 | 72.41 | 72.69 | 58.82 | 5407594 | 63.25858426 | CS |
| 12 | 0.27 | 0.423662325435 | 63.73 | 74.11 | 58.82 | 5399016 | 66.55948018 | CS |
| 26 | -14.04 | -17.9907739621 | 78.04 | 80.38 | 52.77 | 5522519 | 65.96311587 | CS |
| 52 | 13.91 | 27.7700139748 | 50.09 | 81.55 | 48.96 | 6006185 | 65.8442609 | CS |
| 156 | -1.75 | -2.66159695817 | 65.75 | 81.55 | 29.73 | 4851346 | 52.69613702 | CS |
| 260 | 0.11 | 0.172170918767 | 63.89 | 81.55 | 27.4 | 4912285 | 52.72582672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 64.069999 | 2.2 | 3.56 | 62.05 | 64.12 | 62.05 | 4144751 |
| 1735860900 | 61.87 | 2.24 | 3.76 | 59.86 | 62.85 | 59.86 | 5272799 |
| 1735688100 | 59.63 | 0.01 | 0.02 | 59.67 | 60.46 | 59.37 | 3935956 |
| 1735601700 | 59.62 | -1.08 | -1.78 | 59.66 | 60.135 | 58.82 | 4410059 |
| 1735342500 | 60.7 | -1.01 | -1.64 | 61.37 | 61.61 | 60.4 | 4161807 |
| 1735256100 | 61.71 | 0.01 | 0.02 | 61.51 | 62.2 | 61.47 | 2146025 |
| 1735077840 | 61.7 | 0.14 | 0.23 | 61.36 | 61.75 | 61.12 | 1512128 |
| 1734996900 | 61.56 | 1.32 | 2.19 | 60.01 | 61.61 | 60.01 | 4111289 |
| 1734737700 | 60.24 | 0.62 | 1.04 | 59.21 | 61.45 | 58.99 | 12732385 |
| 1734651300 | 59.62 | -3.92 | -6.17 | 61.98 | 62.31 | 59.41 | 13445944 |
| 1734564900 | 63.54 | -1.1 | -1.70 | 66.44 | 67.2 | 63.1 | 5541840 |
| 1734478500 | 64.64 | -0.66 | -1.01 | 65.2 | 66.01 | 64.569999 | 3918120 |
| 1734392100 | 65.3 | 0.18 | 0.28 | 64.53 | 66.5998 | 64.11 | 5510369 |
| 1734132900 | 65.12 | -0.87 | -1.32 | 66.23 | 66.269999 | 64.7 | 7996632 |
| 1734046500 | 65.989999 | -3.91 | -5.59 | 69.9 | 70.035 | 64.989999 | 9876272 |
| 1733960100 | 69.9 | 1.08 | 1.57 | 69.7 | 70.4 | 69.16 | 2580825 |
| 1733873700 | 68.82 | -1.92 | -2.71 | 70.8 | 70.99 | 68.31 | 3300200 |
| 1733787300 | 70.74 | -0.33 | -0.46 | 70.97 | 71.795 | 70.64 | 3123327 |
| 1733528100 | 71.07 | -1.04 | -1.44 | 72.41 | 72.69 | 70.6701 | 3760708 |
| 1733441700 | 72.11 | -0.23 | -0.32 | 72.35 | 73.83 | 71.935 | 3114663 |
| 1733355300 | 72.34 | 0.65 | 0.91 | 72.59 | 72.59 | 70.59 | 4170092 |
| 1733268900 | 71.69 | -1.74 | -2.37 | 73.11 | 74.11 | 70.27 | 5377209 |
| 1733182500 | 73.43 | 0.44 | 0.60 | 73.18 | 73.92 | 72.67 | 5404922 |
| 1732917840 | 72.99 | 1.49 | 2.08 | 72 | 73.65 | 71.67 | 2756262 |
| 1732750500 | 71.5 | -1.52 | -2.08 | 73.04 | 73.48 | 70.6 | 10284501 |
| 1732664100 | 73.02 | 3.6 | 5.18 | 69.37 | 73.24 | 69.36 | 10742563 |
| 1732577700 | 69.425 | 2.99 | 4.51 | 67.21 | 69.93 | 67.06 | 8807211 |
| 1732318500 | 66.43 | 0.55 | 0.83 | 66.41 | 66.819999 | 65.84 | 5180913 |
| 1732232100 | 65.879999 | 2.04 | 3.20 | 64.47 | 66.51 | 63.9 | 4038748 |
| 1732145700 | 63.84 | -1.45 | -2.22 | 65.65 | 65.68 | 62.82 | 3826335 |
| 1732059300 | 65.29 | 0.71 | 1.10 | 63.99 | 65.41 | 63.6929 | 2848947 |
| 1731972900 | 64.58 | 1.78 | 2.83 | 62.845 | 64.68 | 62.588 | 3629143 |
| 1731713700 | 62.8 | -0.42 | -0.66 | 62.45 | 63.12 | 62.3 | 3501920 |
| 1731627300 | 63.22 | 0.49 | 0.78 | 62.77 | 63.69 | 62.72 | 3630586 |
| 1731540900 | 62.73 | -1.23 | -1.92 | 63.75 | 63.725 | 62.295 | 4534003 |
| 1731454500 | 63.96 | -3.42 | -5.08 | 66.2 | 66.51 | 63.045 | 8477083 |
| 1731368100 | 67.38 | -2.23 | -3.20 | 70.07 | 70.14 | 67.28 | 4452233 |
| 1731108900 | 69.61 | -0.83 | -1.18 | 70 | 70.44 | 69.18 | 3517541 |
| 1731022500 | 70.44 | 0.53 | 0.76 | 70.5 | 71.23 | 69.7 | 3767573 |
| 1730936100 | 69.91 | 3.08 | 4.61 | 68.86 | 70.19 | 68.255 | 5633706 |
| 1730849700 | 66.83 | 1.61 | 2.47 | 65.55 | 67.13 | 65.5 | 4172877 |
| 1730763300 | 65.22 | -0.66 | -1.00 | 65.65 | 66.489999 | 65.105 | 2704909 |
| 1730500500 | 65.879999 | 0.57 | 0.87 | 65.75 | 67.11 | 65.599999 | 3824448 |
| 1730414100 | 65.31 | -1.71 | -2.55 | 66.51 | 67.46 | 65 | 4571257 |
| 1730327700 | 67.019999 | -1.28 | -1.87 | 67.98 | 69.2199 | 66.965 | 4687918 |
| 1730241300 | 68.3 | -1.41 | -2.02 | 69.86 | 70 | 67.755 | 6280200 |
| 1730154900 | 69.71 | 0.26 | 0.37 | 69.61 | 71.12 | 68.27 | 7925192 |
| 1729895700 | 69.45 | 3.13 | 4.72 | 72.585 | 73.5 | 69.3201 | 17679009 |
| 1729809300 | 66.319999 | -0.29 | -0.44 | 67.31 | 67.5399 | 66.2 | 8759445 |
| 1729722900 | 66.61 | -1.15 | -1.70 | 67.12 | 67.785 | 65.93 | 5475299 |
| 1729636500 | 67.76 | 0.5 | 0.74 | 66.805 | 68.17 | 65.959999 | 6287371 |
| 1729550100 | 67.26 | 0.23 | 0.34 | 66.67 | 67.66 | 66.069999 | 5075285 |
| 1729290900 | 67.03 | -0.32 | -0.48 | 67.92 | 68.2 | 66.66 | 2949083 |
| 1729204500 | 67.35 | -0.44 | -0.65 | 68.8 | 68.96 | 67.15 | 3647663 |
| 1729118100 | 67.79 | 0.84 | 1.25 | 67 | 68.06 | 66.519999 | 4441480 |
| 1729031700 | 66.95 | 0.12 | 0.18 | 67 | 68.725 | 66.849999 | 5974583 |
| 1728945300 | 66.83 | 1.95 | 3.01 | 65.44 | 66.89 | 65.41 | 4426832 |
| 1728686100 | 64.879999 | 0.83 | 1.30 | 63.73 | 65.37 | 63.67 | 4046346 |
| 1728599700 | 64.05 | -0.43 | -0.67 | 63.61 | 64.894999 | 63.45 | 3511814 |
| 1728513300 | 64.48 | -1.69 | -2.55 | 65.76 | 65.84 | 64.155 | 4435945 |
| 1728426900 | 66.17 | -0.27 | -0.41 | 66.54 | 66.75 | 65.68 | 3874378 |
| 1728340500 | 66.44 | 0.09 | 0.14 | 66.269999 | 67.28 | 65.87 | 3261075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
