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 | 4.07 | 6.48812370477 | 62.73 | 66.8016 | 62.415 | 1093617 | 64.20703662 | CS |
| 4 | 4.97 | 8.03816917354 | 61.83 | 66.8016 | 60.1 | 949532 | 63.00752061 | CS |
| 12 | 2.9 | 4.53834115806 | 63.9 | 68.307 | 57.05 | 1168786 | 62.81970933 | CS |
| 26 | -11.74 | -14.9477973007 | 78.54 | 81.85 | 57.05 | 1570246 | 65.99582071 | CS |
| 52 | -9.2 | -12.1052631579 | 76 | 88.39 | 57.05 | 1217651 | 70.73587589 | CS |
| 156 | -32.46 | -32.7019947612 | 99.26 | 125.77 | 57.05 | 1037348 | 80.59368113 | CS |
| 260 | 12.12 | 22.1653255304 | 54.68 | 125.77 | 32.38 | 1051954 | 73.00186222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 66.8 | 0.8 | 1.21 | 65.72 | 66.879999 | 65.19 | 8226456 |
| 1726785600 | 66 | 2.29 | 3.59 | 64.379999 | 66.05 | 64.25 | 1512711 |
| 1726699200 | 63.71 | -0.15 | -0.23 | 63.93 | 64.379999 | 63.2 | 1624306 |
| 1726612800 | 63.86 | 0.6 | 0.95 | 63.85 | 64.41 | 63.44 | 628632 |
| 1726526400 | 63.26 | 0.12 | 0.19 | 63.22 | 63.85 | 62.955 | 1081849 |
| 1726267200 | 63.14 | 1.14 | 1.84 | 62.73 | 63.4231 | 62.415 | 620585 |
| 1726180800 | 62 | -0.13 | -0.21 | 62.49 | 62.68 | 61.17 | 685022 |
| 1726094400 | 62.13 | -0.4 | -0.64 | 62.04 | 62.42 | 61.59 | 954268 |
| 1726008000 | 62.53 | 0.78 | 1.26 | 61.95 | 62.6 | 61.51 | 789751 |
| 1725921600 | 61.75 | 1.04 | 1.71 | 60.54 | 61.89 | 60.1 | 1267735 |
| 1725662400 | 60.71 | -0.69 | -1.12 | 61.32 | 61.7838 | 60.265 | 840713 |
| 1725576000 | 61.4 | -0.64 | -1.03 | 61.93 | 62.06 | 60.96 | 690537 |
| 1725489600 | 62.04 | 0.66 | 1.08 | 61.14 | 62.09 | 60.9 | 998053 |
| 1725403200 | 61.38 | -1.29 | -2.06 | 62.23 | 63.0093 | 61.14 | 916434 |
| 1725057600 | 62.67 | -0.16 | -0.25 | 62.88 | 63.135 | 61.85 | 1130205 |
| 1724971200 | 62.83 | -0.2 | -0.32 | 63.54 | 63.83 | 62.79 | 568875 |
| 1724884800 | 63.03 | -0.54 | -0.85 | 63.43 | 63.68 | 62.82 | 724095 |
| 1724798400 | 63.57 | -0.87 | -1.35 | 64.01 | 64.519999 | 63.28 | 926435 |
| 1724712000 | 64.44 | 0.63 | 0.99 | 64.099999 | 65 | 63.905 | 1132996 |
| 1724452800 | 63.81 | 1.7 | 2.74 | 61.83 | 64.114999 | 61.805 | 947911 |
| 1724366400 | 62.11 | -0.59 | -0.94 | 62.71 | 62.89 | 61.94 | 727486 |
| 1724280000 | 62.7 | 1.71 | 2.80 | 61.42 | 62.71 | 61.36 | 615686 |
| 1724193600 | 60.99 | -0.39 | -0.64 | 61.15 | 61.42 | 60.88 | 672578 |
| 1724107200 | 61.38 | 0.07 | 0.11 | 61.46 | 61.71 | 61.15 | 609638 |
| 1723848000 | 61.31 | 0.07 | 0.11 | 61.06 | 61.46 | 60.9 | 663240 |
| 1723761600 | 61.24 | 1.04 | 1.73 | 60.87 | 62.2 | 60.87 | 1231523 |
| 1723675200 | 60.2 | -0.6 | -0.99 | 60.87 | 60.94 | 60.085 | 829380 |
| 1723588800 | 60.8 | 1.46 | 2.46 | 59.61 | 61.11 | 59.61 | 955402 |
| 1723502400 | 59.34 | -0.98 | -1.62 | 60.24 | 60.24 | 59.15 | 1410637 |
| 1723243200 | 60.32 | -0.54 | -0.89 | 60.81 | 60.86 | 59.91 | 929111 |
| 1723156800 | 60.86 | 0.57 | 0.95 | 60.68 | 61.16 | 60.53 | 895138 |
| 1723070400 | 60.29 | -1.06 | -1.73 | 61.61 | 62.2 | 60.25 | 936939 |
| 1722984000 | 61.35 | -1.05 | -1.68 | 62.33 | 62.8799 | 61.2 | 1638491 |
| 1722897600 | 62.4 | -0.85 | -1.34 | 62.37 | 63.05 | 61.81 | 2614496 |
| 1722638400 | 63.25 | 0.49 | 0.78 | 61.53 | 63.45 | 61.33 | 2152633 |
| 1722552000 | 62.76 | -1.43 | -2.23 | 64.15 | 64.81 | 62.06 | 2025306 |
| 1722465600 | 64.19 | 0.05 | 0.08 | 64.59 | 65.08 | 63.83 | 958786 |
| 1722379200 | 64.14 | 0.73 | 1.15 | 63.44 | 64.67 | 63.12 | 1351230 |
| 1722292800 | 63.41 | 1.1 | 1.77 | 62.4 | 63.45 | 61.9 | 1655699 |
| 1722033600 | 62.31 | 2.39 | 3.99 | 60.62 | 62.38 | 60.325 | 2117257 |
| 1721947200 | 59.92 | -4.9 | -7.56 | 58.24 | 60.72 | 57.05 | 3491539 |
| 1721860800 | 64.819999 | -0.1 | -0.15 | 64.84 | 65.575 | 64.58 | 1082634 |
| 1721774400 | 64.92 | -1.02 | -1.55 | 65.75 | 65.89 | 64.84 | 1199997 |
| 1721688000 | 65.94 | 0.03 | 0.05 | 66.209999 | 66.254999 | 64.87 | 989834 |
| 1721428800 | 65.91 | -0.76 | -1.14 | 66.54 | 66.569999 | 65.519999 | 1159872 |
| 1721342400 | 66.67 | -0.73 | -1.08 | 67.4 | 68.307 | 66.37 | 1270381 |
| 1721256000 | 67.4 | 1.37 | 2.07 | 65.76 | 67.57 | 65.519999 | 1642253 |
| 1721169600 | 66.03 | 2.14 | 3.35 | 64.04 | 66.19 | 63.86 | 1105043 |
| 1721083200 | 63.89 | 0.27 | 0.42 | 63.85 | 64.629999 | 63.75 | 967031 |
| 1720824000 | 63.62 | 0.87 | 1.39 | 63.35 | 64.019999 | 63.01 | 1080014 |
| 1720737600 | 62.75 | 1.44 | 2.35 | 61.31 | 63.04 | 61.31 | 1228175 |
| 1720651200 | 61.31 | 0.43 | 0.71 | 61.1 | 61.44 | 60.66 | 1267688 |
| 1720564800 | 60.88 | -3.41 | -5.30 | 63.77 | 63.77 | 60.83 | 2149692 |
| 1720478400 | 64.29 | 1.03 | 1.63 | 63.59 | 64.31 | 63.34 | 1066444 |
| 1720219200 | 63.26 | -0.4 | -0.63 | 63.32 | 63.61 | 62.85 | 1605689 |
| 1720040640 | 63.66 | -0.36 | -0.56 | 63.91 | 64.379999 | 63.46 | 554488 |
| 1719960000 | 64.019999 | 0.37 | 0.58 | 63.73 | 64.5 | 63.61 | 858298 |
| 1719873600 | 63.65 | 0.17 | 0.27 | 63.9 | 64.319999 | 63.36 | 869972 |
| 1719614400 | 63.48 | 0 | 0.00 | 63.48 | 63.48 | 63.48 | 0 |
| 1719528000 | 63.48 | 0.35 | 0.55 | 63.13 | 63.8 | 62.89 | 1720627 |
| 1719441600 | 63.13 | -1.3 | -2.02 | 64.04 | 64.209999 | 63.08 | 1834428 |
| 1719355200 | 64.43 | -0.85 | -1.30 | 64.959999 | 65.34 | 64.15 | 1602126 |
| 1719268800 | 65.28 | 0.23 | 0.35 | 64.739999 | 66.144999 | 64.58 | 1576085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
