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 | -3.33 | -4.41176470588 | 75.48 | 78.08 | 69.59 | 2948329 | 72.92964205 | CS |
| 4 | 0.45 | 0.627615062762 | 71.7 | 78.08 | 69.36 | 2639924 | 73.83888455 | CS |
| 12 | 18.5999 | 34.733641954 | 53.5501 | 78.08 | 53.1201 | 2931008 | 67.5620779 | CS |
| 26 | 36.29 | 101.199107641 | 35.86 | 78.08 | 35.07 | 2563416 | 56.051227 | CS |
| 52 | 33.47 | 86.5305067218 | 38.68 | 78.08 | 32.621 | 2320821 | 48.71108537 | CS |
| 156 | 15.8 | 28.0390417036 | 56.35 | 78.08 | 30.75 | 2102845 | 45.09084 | CS |
| 260 | 12.78 | 21.5260232441 | 59.37 | 78.08 | 20.02 | 2175181 | 45.99037738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 72.16 | 0.76 | 1.06 | 71.53 | 73.98 | 71.38 | 1861676 |
| 1740526800 | 71.4 | -0.92 | -1.27 | 72.95 | 72.95 | 69.65 | 2358803 |
| 1740440400 | 72.32 | 2.14 | 3.05 | 71.23 | 72.84 | 70.05 | 3482094 |
| 1740181200 | 70.18 | -5.18 | -6.87 | 75.66 | 75.75 | 69.59 | 3760408 |
| 1740094800 | 75.36 | -1.24 | -1.62 | 76.11 | 76.98 | 74.37 | 2254971 |
| 1740008400 | 76.6 | 1.26 | 1.67 | 75.48 | 78.08 | 74.75 | 2885371 |
| 1739922000 | 75.34 | -0.4 | -0.53 | 75.12 | 75.74 | 74.534 | 1773236 |
| 1739576400 | 75.74 | 3.2 | 4.41 | 72.89 | 75.76 | 72.21 | 2296686 |
| 1739490000 | 72.54 | -1.24 | -1.68 | 73.89 | 75.21 | 69.36 | 3271845 |
| 1739403600 | 73.78 | 0.93 | 1.28 | 72.76 | 74.6664 | 72.359 | 1846147 |
| 1739317200 | 72.85 | -2.21 | -2.94 | 74.49 | 74.745 | 72.735 | 2208899 |
| 1739230800 | 75.06 | -0.86 | -1.13 | 75.75 | 76.45 | 74.15 | 2614309 |
| 1738971600 | 75.92 | 1.51 | 2.03 | 74.97 | 76.33 | 74.11 | 3074250 |
| 1738885200 | 74.41 | -0.5 | -0.67 | 75.05 | 75.54 | 73.67 | 2506718 |
| 1738798800 | 74.91 | -0.64 | -0.85 | 75.62 | 75.785 | 74.35 | 2289914 |
| 1738712400 | 75.55 | 2.06 | 2.80 | 73.91 | 75.98 | 73.48 | 2709209 |
| 1738626000 | 73.49 | 0.24 | 0.33 | 71.06 | 74.86 | 71 | 2969619 |
| 1738366800 | 73.25 | -1.18 | -1.59 | 73.92 | 74.7 | 72.92 | 2967872 |
| 1738280400 | 74.43 | 2.23 | 3.09 | 71.86 | 74.65 | 71.86 | 2595560 |
| 1738194000 | 72.2 | 0.79 | 1.11 | 71.7 | 72.89 | 71.63 | 2391924 |
| 1738107600 | 71.41 | 0.95 | 1.35 | 70.1 | 71.58 | 70 | 2652969 |
| 1738021200 | 70.46 | 0.51 | 0.73 | 69.26 | 71.63 | 69.15 | 2976572 |
| 1737762000 | 69.95 | 2.55 | 3.78 | 69.29 | 70.22 | 67.45 | 2775296 |
| 1737675600 | 67.4 | 0 | 0.00 | 67.4 | 67.4 | 67.4 | 0 |
| 1737589200 | 67.4 | -1.48 | -2.15 | 69.9 | 69.9 | 67.05 | 4175996 |
| 1737502800 | 68.88 | 2.54 | 3.83 | 67.49 | 68.89 | 66.8201 | 2289817 |
| 1737157200 | 66.34 | -1.08 | -1.60 | 67.95 | 67.95 | 66.12 | 2127368 |
| 1737070800 | 67.42 | 0.76 | 1.14 | 66.95 | 67.52 | 65.819999 | 1933401 |
| 1736984400 | 66.66 | -0.78 | -1.16 | 68.23 | 68.5 | 66.5903 | 2531636 |
| 1736898000 | 67.44 | 0.97 | 1.46 | 67.44 | 68.28 | 66.95 | 2630933 |
| 1736811600 | 66.47 | -1.71 | -2.51 | 67.52 | 67.635 | 65.33 | 2958791 |
| 1736552400 | 68.18 | 1.89 | 2.85 | 68.89 | 69.1 | 66.51 | 3701717 |
| 1736379600 | 66.29 | 0.77 | 1.18 | 65.3 | 66.86 | 64.6601 | 1777480 |
| 1736293200 | 65.519999 | 1.12 | 1.74 | 65.84 | 66.515 | 64.959999 | 4309569 |
| 1736206800 | 64.4 | 0.42 | 0.66 | 64.5 | 65.7699 | 64.3 | 2628200 |
| 1735947600 | 63.98 | -0.32 | -0.50 | 64.3 | 64.5 | 62.82 | 2442236 |
| 1735861200 | 64.3 | -0.45 | -0.69 | 64.8 | 65.17 | 63.8 | 1552222 |
| 1735688400 | 64.75 | -0.12 | -0.18 | 64.8 | 65.459999 | 64.4291 | 1444124 |
| 1735602000 | 64.87 | -0.96 | -1.46 | 64.93 | 65.489999 | 64.269999 | 2379100 |
| 1735342800 | 65.83 | -1.19 | -1.78 | 66.599999 | 66.709999 | 65.17 | 6523279 |
| 1735256400 | 67.019999 | -0.58 | -0.86 | 66.81 | 67.68 | 66.6877 | 1278437 |
| 1735077840 | 67.6 | 0.13 | 0.19 | 67.46 | 67.73 | 66.67 | 1032619 |
| 1734997200 | 67.47 | 1.45 | 2.20 | 65.68 | 67.505 | 65.68 | 2425625 |
| 1734738000 | 66.019999 | 1.05 | 1.62 | 64.68 | 66.81 | 64.269999 | 7046315 |
| 1734651600 | 64.97 | 2.53 | 4.05 | 62.98 | 65.239999 | 62.81 | 3065979 |
| 1734565200 | 62.44 | -0.76 | -1.20 | 63.15 | 64.61 | 62.25 | 3368720 |
| 1734478800 | 63.2 | -0.2 | -0.32 | 63 | 63.52 | 62.5 | 3475145 |
| 1734392400 | 63.4 | 0.83 | 1.33 | 62.46 | 63.415 | 62.03 | 3109009 |
| 1734133200 | 62.57 | -0.85 | -1.34 | 63.15 | 63.61 | 62.17 | 3723908 |
| 1734046800 | 63.42 | -0.67 | -1.05 | 64.7 | 65.62 | 63.1 | 5150359 |
| 1733960400 | 64.09 | 2.8 | 4.57 | 62 | 65.28 | 61.86 | 5100246 |
| 1733874000 | 61.29 | 7.13 | 13.16 | 61.45 | 63.9 | 60.0301 | 7564969 |
| 1733787600 | 54.16 | -0.18 | -0.33 | 54.58 | 54.92 | 53.55 | 2512717 |
| 1733528400 | 54.34 | -1.54 | -2.76 | 56.35 | 56.475 | 54.0801 | 2210870 |
| 1733442000 | 55.88 | 1.47 | 2.70 | 55.59 | 56.95 | 55.27 | 2880133 |
| 1733355600 | 54.41 | 1.86 | 3.54 | 53.71 | 54.66 | 53.1201 | 1646410 |
| 1733269200 | 52.55 | -0.61 | -1.15 | 53.3 | 53.685 | 52.47 | 2154966 |
| 1733182800 | 53.16 | 0.56 | 1.06 | 52.54 | 53.43 | 51.815 | 1640968 |
| 1732917840 | 52.6 | -0.08 | -0.15 | 52.66 | 52.94 | 52.4 | 649334 |
| 1732750800 | 52.68 | -0.25 | -0.47 | 52.93 | 53.18 | 52.51 | 934785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
