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 | -1.3629 | -2.28521126761 | 59.64 | 62.01 | 58.08 | 8479144 | 60.19973797 | CS |
| 4 | -3.2229 | -5.24048780488 | 61.5 | 62.065 | 55.84 | 8485158 | 58.98626368 | CS |
| 12 | -8.8629 | -13.2006255585 | 67.14 | 68.185 | 52.7705 | 13117983 | 58.06306875 | CS |
| 26 | -15.1029 | -20.5817661488 | 73.38 | 80.75 | 52.7705 | 11308893 | 65.81423247 | CS |
| 52 | -16.9429 | -22.5244615794 | 75.22 | 83.25 | 52.7705 | 10086351 | 68.67311271 | CS |
| 156 | -24.4329 | -29.54044251 | 82.71 | 111.25 | 52.7705 | 7747582 | 80.30510413 | CS |
| 260 | 2.1971 | 3.91779600571 | 56.08 | 111.25 | 52.04 | 7779006 | 74.96101747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 59.57 | -0.34 | -0.57 | 60.28 | 60.46 | 59.13 | 7141095 |
| 1721342400 | 59.91 | -1.69 | -2.74 | 61.08 | 61.99 | 59.765 | 6963743 |
| 1721256000 | 61.6 | 1.54 | 2.56 | 59.89 | 62.01 | 59.76 | 12380979 |
| 1721169600 | 60.06 | 1.39 | 2.37 | 59.32 | 60.23 | 58.81 | 9723774 |
| 1721083200 | 58.67 | -0.33 | -0.56 | 59.64 | 59.97 | 58.415 | 6186128 |
| 1720824000 | 59 | 0.79 | 1.36 | 58.3 | 59.57 | 57.8507 | 8220071 |
| 1720737600 | 58.21 | 0.68 | 1.18 | 57.5 | 58.34 | 57.42 | 7529548 |
| 1720651200 | 57.53 | -0.09 | -0.16 | 57.87 | 58.05 | 56.36 | 11033759 |
| 1720564800 | 57.62 | 0.73 | 1.28 | 56.38 | 57.725 | 55.84 | 8833548 |
| 1720478400 | 56.89 | 0.27 | 0.48 | 56.65 | 57.38 | 56.615 | 5907528 |
| 1720219200 | 56.62 | -0.08 | -0.14 | 56.67 | 56.74 | 55.85 | 6270823 |
| 1720040640 | 56.7 | -0.82 | -1.43 | 57.56 | 57.85 | 56.45 | 5371352 |
| 1719960000 | 57.52 | -0.63 | -1.08 | 58.04 | 58.22 | 57.2292 | 7142526 |
| 1719873600 | 58.15 | -0.21 | -0.36 | 59.14 | 60.02 | 57.81 | 8459209 |
| 1719614400 | 58.36 | 0 | 0.00 | 58.36 | 58.36 | 58.36 | 0 |
| 1719528000 | 58.36 | -2.27 | -3.74 | 58.43 | 58.485 | 57.22 | 16222430 |
| 1719441600 | 60.63 | 0.19 | 0.31 | 60.23 | 60.95 | 59.77 | 8197663 |
| 1719355200 | 60.44 | -1.29 | -2.09 | 61.73 | 61.98 | 60.44 | 8445227 |
| 1719268800 | 61.73 | 0.36 | 0.59 | 61.5 | 62.065 | 61.27 | 8703436 |
| 1719009600 | 61.37 | 0.37 | 0.61 | 61.12 | 61.63 | 60.48 | 20900843 |
| 1718923200 | 61 | -0.01 | -0.02 | 60.81 | 61.33 | 60.4 | 6899423 |
| 1718750400 | 61.01 | -0.08 | -0.13 | 61.3 | 61.87 | 60.87 | 8908871 |
| 1718664000 | 61.09 | 0.87 | 1.44 | 60.05 | 61.235 | 59.84 | 7790122 |
| 1718404800 | 60.22 | -0.81 | -1.33 | 60.96 | 60.97 | 59.16 | 12090847 |
| 1718318400 | 61.03 | 1.04 | 1.73 | 59.87 | 61.84 | 59.07 | 14135988 |
| 1718232000 | 59.99 | -0.01 | -0.02 | 59.96 | 60.33 | 59.32 | 10617648 |
| 1718145600 | 60 | -0.28 | -0.46 | 60.08 | 60.21 | 59.555 | 10284050 |
| 1718059200 | 60.28 | -1.5 | -2.43 | 61.53 | 61.53 | 59.905 | 10630156 |
| 1717800000 | 61.78 | 0.84 | 1.38 | 60.78 | 61.95 | 60.56 | 12239289 |
| 1717713600 | 60.94 | 0.24 | 0.40 | 60.5 | 61.0095 | 59.91 | 9539663 |
| 1717627200 | 60.7 | 0.44 | 0.73 | 60.26 | 60.71 | 59.62 | 8937987 |
| 1717540800 | 60.26 | 0.05 | 0.08 | 60.19 | 60.42 | 59.33 | 12870181 |
| 1717454400 | 60.21 | 0.61 | 1.02 | 59.13 | 60.44 | 59.0025 | 17082303 |
| 1717195200 | 59.6 | 3.56 | 6.35 | 56.17 | 59.62 | 55.82 | 22366642 |
| 1717108800 | 56.04 | 2.37 | 4.42 | 53.67 | 56.22 | 53.6 | 16152281 |
| 1717022400 | 53.67 | 0.04 | 0.07 | 53.27 | 53.7 | 52.7705 | 16538382 |
| 1716936000 | 53.63 | -1.91 | -3.44 | 55.38 | 55.385 | 53.58 | 14039240 |
| 1716590400 | 55.54 | -0.11 | -0.20 | 56.13 | 56.85 | 55.53 | 11717780 |
| 1716504000 | 55.65 | -1.79 | -3.12 | 57.18 | 59.73 | 55.48 | 18268828 |
| 1716417600 | 57.44 | 0.12 | 0.21 | 57.39 | 57.56 | 57.16 | 9542750 |
| 1716331200 | 57.32 | -0.08 | -0.14 | 57.45 | 57.49 | 56.7 | 16757590 |
| 1716244800 | 57.4 | -0.28 | -0.49 | 57.65 | 57.87 | 57.27 | 11471883 |
| 1715985600 | 57.68 | 0.16 | 0.28 | 57.65 | 57.695 | 57.08 | 9606090 |
| 1715899200 | 57.52 | 1.26 | 2.24 | 56.36 | 57.725 | 56.29 | 13972663 |
| 1715812800 | 56.26 | 0.26 | 0.46 | 56.21 | 56.4928 | 55.635 | 16428724 |
| 1715726400 | 56 | -0.47 | -0.83 | 56.69 | 57.1024 | 55.2 | 15409284 |
| 1715640000 | 56.47 | 0.65 | 1.16 | 55.91 | 57.55 | 55.88 | 11766281 |
| 1715380800 | 55.82 | 0.14 | 0.25 | 55.72 | 56.44 | 55.57 | 9286331 |
| 1715294400 | 55.68 | 0.77 | 1.40 | 54.9 | 55.74 | 54.72 | 10295767 |
| 1715208000 | 54.91 | -0.83 | -1.49 | 55.79 | 56.06 | 54.685 | 13619541 |
| 1715121600 | 55.74 | -0.23 | -0.41 | 55.59 | 57.09 | 55.58 | 17483109 |
| 1715035200 | 55.97 | 0.07 | 0.13 | 55.99 | 56.27 | 55.32 | 16615567 |
| 1714776000 | 55.9 | 0.75 | 1.36 | 55.22 | 56.43 | 54.96 | 23939610 |
| 1714689600 | 55.15 | -1.16 | -2.06 | 56.39 | 56.74 | 53.7 | 37876341 |
| 1714603200 | 56.31 | -11.4 | -16.84 | 56 | 56.885 | 54 | 65743277 |
| 1714516800 | 67.71 | 0.26 | 0.39 | 67.2 | 68.185 | 66.92 | 13492668 |
| 1714430400 | 67.45 | 0.27 | 0.40 | 67.14 | 67.875 | 67.08 | 6556192 |
| 1714171200 | 67.18 | -0.15 | -0.22 | 67.21 | 67.42 | 66.75 | 6395873 |
| 1714084800 | 67.33 | -0.44 | -0.65 | 67.5 | 67.75 | 66.875 | 8915802 |
| 1713998400 | 67.77 | -0.73 | -1.07 | 68.1 | 68.21 | 67.48 | 8651528 |
| 1713912000 | 68.5 | -1.13 | -1.62 | 69.82 | 70.21 | 68.375 | 8443762 |
| 1713825600 | 69.63 | -0.12 | -0.17 | 69.49 | 70.12 | 69.13 | 5700129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
