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 | 5.38 | 10.1280120482 | 53.12 | 58.5001 | 52.49 | 2288767 | 56.79374854 | CS |
| 4 | -8.89 | -13.1918682297 | 67.39 | 67.64 | 51.51 | 2285734 | 57.63602238 | CS |
| 12 | -15.75 | -21.2121212121 | 74.25 | 75.14 | 51.51 | 1855182 | 64.01779454 | CS |
| 26 | -0.68 | -1.14903683677 | 59.18 | 82.69 | 51.51 | 1667574 | 68.25040142 | CS |
| 52 | -11.5 | -16.4285714286 | 70 | 82.69 | 47.08 | 1706915 | 61.92161677 | CS |
| 156 | -10.88 | -15.6817526665 | 69.38 | 82.69 | 47.08 | 1658906 | 62.64662291 | CS |
| 260 | -10.88 | -15.6817526665 | 69.38 | 82.69 | 47.08 | 1658906 | 62.64662291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 57.64 | -0.03 | -0.05 | 57.34 | 58.05 | 57.15 | 1855199 |
| 1742424000 | 57.67 | 0.54 | 0.95 | 57.3 | 58.16 | 57.03 | 1950967 |
| 1742337600 | 57.13 | 0.19 | 0.33 | 56.5 | 57.3 | 56.27 | 2122998 |
| 1742251200 | 56.94 | 1.55 | 2.80 | 55.35 | 57.29 | 55.23 | 2417968 |
| 1741992000 | 55.39 | 3.21 | 6.15 | 53.12 | 55.53 | 52.49 | 3096705 |
| 1741905600 | 52.18 | -1.15 | -2.16 | 52.87 | 52.915 | 51.51 | 2096451 |
| 1741819200 | 53.33 | -0.39 | -0.73 | 54.36 | 54.845 | 53.27 | 1392832 |
| 1741732800 | 53.72 | -0.99 | -1.81 | 53.79 | 55.03 | 53.32 | 2799102 |
| 1741646400 | 54.71 | -0.71 | -1.28 | 54.33 | 55.88 | 53.98 | 3205772 |
| 1741390800 | 55.42 | 0.75 | 1.37 | 55 | 55.92 | 53.76 | 2975522 |
| 1741304400 | 54.67 | -2.56 | -4.47 | 56.78 | 56.8 | 54.47 | 2544128 |
| 1741218000 | 57.23 | 0.16 | 0.28 | 57.2 | 57.87 | 56.63 | 2625162 |
| 1741131600 | 57.07 | -2.35 | -3.95 | 58.85 | 59.24 | 56.87 | 2685765 |
| 1741045200 | 59.42 | -2.57 | -4.15 | 59.16 | 61.25 | 57.44 | 3235417 |
| 1740786000 | 61.99 | 0.35 | 0.57 | 62.1 | 62.1 | 60.82 | 2293571 |
| 1740699600 | 61.64 | -0.96 | -1.53 | 62.71 | 62.95 | 61.62 | 1732541 |
| 1740613200 | 62.6 | -0.36 | -0.57 | 63.09 | 64.489999 | 62.38 | 1472706 |
| 1740526800 | 62.96 | -1.47 | -2.28 | 64.19 | 64.459999 | 62.885 | 1602478 |
| 1740440400 | 64.43 | -0.22 | -0.34 | 64.89 | 64.989999 | 63.17 | 1672580 |
| 1740181200 | 64.65 | -2.63 | -3.91 | 67.39 | 67.64 | 64.56 | 2006794 |
| 1740094800 | 67.28 | -0.99 | -1.45 | 68.36 | 68.79 | 66.989999 | 1076228 |
| 1740008400 | 68.27 | 0.59 | 0.87 | 67.75 | 68.28 | 66.709999 | 1543156 |
| 1739922000 | 67.68 | 1.26 | 1.90 | 66.43 | 67.72 | 66.4 | 1901783 |
| 1739576400 | 66.42 | -0.26 | -0.39 | 66.98 | 67.65 | 66.29 | 1344530 |
| 1739490000 | 66.68 | 1.87 | 2.89 | 65.099999 | 66.68 | 64.53 | 1758574 |
| 1739403600 | 64.81 | -0.44 | -0.67 | 64.44 | 64.92 | 63.5 | 1707899 |
| 1739317200 | 65.25 | -0.51 | -0.78 | 65.2 | 65.76 | 64.8995 | 1019350 |
| 1739230800 | 65.76 | 0.73 | 1.12 | 65.819999 | 66.75 | 65.06 | 1648543 |
| 1738971600 | 65.03 | -0.64 | -0.97 | 66.09 | 67.3 | 64.569999 | 1522810 |
| 1738885200 | 65.67 | -0.33 | -0.50 | 66.98 | 67.19 | 64.72 | 2828958 |
| 1738798800 | 66 | -5.74 | -8.00 | 67.03 | 68.1 | 63.07 | 6239563 |
| 1738712400 | 71.74 | 0.66 | 0.93 | 71.08 | 72.28 | 70.8 | 2302783 |
| 1738626000 | 71.08 | 0.34 | 0.48 | 69.04 | 71.21 | 67.625 | 1760442 |
| 1738366800 | 70.74 | 0.17 | 0.24 | 71.08 | 72.14 | 70.36 | 1711249 |
| 1738280400 | 70.57 | -0.83 | -1.16 | 71.58 | 72.21 | 69.88 | 1151052 |
| 1738194000 | 71.4 | -2.68 | -3.62 | 73.9 | 74.03 | 71.39 | 1046441 |
| 1738107600 | 74.08 | 1.73 | 2.39 | 72.37 | 75.14 | 72 | 2071093 |
| 1738021200 | 72.35 | 1.33 | 1.87 | 70.26 | 74.25 | 70.26 | 2208825 |
| 1737762000 | 71.02 | 1.12 | 1.60 | 70 | 71.42 | 69.8 | 978289 |
| 1737675600 | 69.9 | 0 | 0.00 | 69.9 | 69.9 | 69.9 | 0 |
| 1737589200 | 69.9 | 0.31 | 0.45 | 69.56 | 70.17 | 69.06 | 1509380 |
| 1737502800 | 69.59 | -0.03 | -0.04 | 70 | 70.39 | 68.47 | 2382420 |
| 1737157200 | 69.62 | -0.56 | -0.80 | 71.27 | 71.27 | 69.52 | 1450337 |
| 1737070800 | 70.18 | -0.05 | -0.07 | 70.06 | 70.7 | 69.42 | 1538130 |
| 1736984400 | 70.23 | -0.27 | -0.38 | 71.33 | 72.27 | 69.99 | 2142535 |
| 1736898000 | 70.5 | 0.08 | 0.11 | 70.69 | 71.28 | 69.79 | 1380431 |
| 1736811600 | 70.42 | 0.13 | 0.18 | 69.67 | 70.69 | 69.39 | 985150 |
| 1736552400 | 70.29 | 0.16 | 0.23 | 69 | 70.52 | 68.82 | 1156724 |
| 1736379600 | 70.13 | -1.1 | -1.54 | 69.97 | 70.43 | 69.01 | 1701480 |
| 1736293200 | 71.23 | -2.51 | -3.40 | 73.92 | 73.98 | 70.89 | 900319 |
| 1736206800 | 73.74 | 1.22 | 1.68 | 72.97 | 74.66 | 72.735 | 1302783 |
| 1735947600 | 72.52 | 1.13 | 1.58 | 71.95 | 72.72 | 71.425 | 982968 |
| 1735861200 | 71.39 | -1.25 | -1.72 | 73.48 | 73.49 | 70.71 | 1233816 |
| 1735688400 | 72.64 | 0.15 | 0.21 | 72.91 | 73.23 | 72.33 | 616352 |
| 1735602000 | 72.49 | -1.23 | -1.67 | 72.78 | 73.165 | 71.44 | 623312 |
| 1735342800 | 73.72 | -0.43 | -0.58 | 73.29 | 74.33 | 72.71 | 835905 |
| 1735256400 | 74.15 | -0.08 | -0.11 | 73.95 | 74.72 | 73.525 | 695601 |
| 1735077840 | 74.23 | 0.24 | 0.32 | 73.96 | 74.39 | 73.7 | 435040 |
| 1734997200 | 73.99 | -0.85 | -1.14 | 74.64 | 74.64 | 73.53 | 717286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
