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 | -3.5 | -5.31349628055 | 65.87 | 66.98 | 61.43 | 9785218 | 65.36159372 | CS |
| 4 | -6.12 | -8.93561103811 | 68.49 | 71.99 | 61.43 | 7641300 | 68.07629872 | CS |
| 12 | -11.13 | -15.1428571429 | 73.5 | 79.39 | 61.43 | 7379402 | 70.07040318 | CS |
| 26 | 4.37 | 7.53448275862 | 58 | 79.39 | 57.6832 | 6942496 | 68.8386712 | CS |
| 52 | 6.87 | 12.3783783784 | 55.5 | 79.39 | 54.2655 | 5961697 | 66.54077642 | CS |
| 156 | 24.655 | 65.371867957 | 37.715 | 79.39 | 30.835 | 3607282 | 54.59167942 | CS |
| 260 | 15.105 | 31.958108537 | 47.265 | 79.39 | 29.29 | 2963868 | 51.31327354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 63.45 | -3.15 | -4.73 | 66.65 | 66.78 | 63.16 | 9324983 |
| 1740786000 | 66.599999 | 1.14 | 1.74 | 65.11 | 66.62 | 64.64 | 10480891 |
| 1740699600 | 65.459999 | -0.77 | -1.16 | 66.4 | 66.98 | 65.3 | 6948673 |
| 1740613200 | 66.23 | 1.22 | 1.88 | 66.11 | 66.849999 | 65.459999 | 9801278 |
| 1740526800 | 65.01 | -2.12 | -3.16 | 65.87 | 66.86 | 64.28 | 12370263 |
| 1740440400 | 67.13 | -0.45 | -0.67 | 67.89 | 68.4525 | 66.558 | 7464719 |
| 1740181200 | 67.58 | -1.79 | -2.58 | 69.44 | 69.6 | 66.78 | 8015275 |
| 1740094800 | 69.37 | -0.44 | -0.63 | 69.55 | 69.81 | 68.145 | 4694022 |
| 1740008400 | 69.81 | 0.78 | 1.13 | 70.35 | 70.55 | 69.03 | 7367570 |
| 1739922000 | 69.03 | 0.15 | 0.22 | 69.4 | 69.545 | 67.99 | 6337841 |
| 1739576400 | 68.88 | -0.49 | -0.71 | 69.7 | 70.07 | 68.8 | 5465661 |
| 1739490000 | 69.37 | -0.36 | -0.52 | 69.61 | 69.915 | 68.93 | 6104204 |
| 1739403600 | 69.73 | -0.22 | -0.31 | 69 | 69.94 | 68.875 | 7497891 |
| 1739317200 | 69.95 | -1.85 | -2.58 | 70.87 | 71.09 | 69.505 | 6579245 |
| 1739230800 | 71.8 | 2 | 2.87 | 70.5 | 71.99 | 70.29 | 9944846 |
| 1738971600 | 69.8 | -0.23 | -0.33 | 70.26 | 71.14 | 69.47 | 6558945 |
| 1738885200 | 70.03 | 0.51 | 0.73 | 70.22 | 70.7 | 69.23 | 6274432 |
| 1738798800 | 69.52 | -0.19 | -0.27 | 70.21 | 70.35 | 69.02 | 7569906 |
| 1738712400 | 69.71 | -0.41 | -0.58 | 68.49 | 70.81 | 68.35 | 6243940 |
| 1738626000 | 70.12 | -0.66 | -0.93 | 69.03 | 70.66 | 68.54 | 6976690 |
| 1738366800 | 70.78 | -0.88 | -1.23 | 72.79 | 72.9846 | 70.58 | 6270633 |
| 1738280400 | 71.66 | 2.28 | 3.29 | 71.65 | 72 | 70.31 | 7088388 |
| 1738194000 | 69.38 | 0.8 | 1.17 | 69.09 | 70.09 | 68.8 | 8941607 |
| 1738107600 | 68.58 | 1.09 | 1.62 | 68.75 | 68.93 | 66.37 | 10364770 |
| 1738021200 | 67.49 | -9.7 | -12.57 | 72.07 | 72.75 | 65.675 | 22061468 |
| 1737762000 | 77.19 | -0.65 | -0.84 | 79 | 79.39 | 76.92 | 6299550 |
| 1737675600 | 77.84 | 0 | 0.00 | 77.84 | 77.84 | 77.84 | 0 |
| 1737589200 | 77.84 | 5.12 | 7.04 | 75.65 | 78.249 | 75.35 | 13005101 |
| 1737502800 | 72.72 | 3.3 | 4.75 | 70.49 | 72.83 | 70.43 | 11086950 |
| 1737157200 | 69.42 | -0.44 | -0.63 | 69.35 | 69.98 | 68.48 | 9780880 |
| 1737070800 | 69.86 | -1.09 | -1.54 | 71.46 | 71.53 | 69.36 | 6865149 |
| 1736984400 | 70.95 | 0.68 | 0.97 | 71.86 | 72.35 | 70.78 | 6061148 |
| 1736898000 | 70.27 | 1.93 | 2.82 | 68.92 | 70.42 | 68.69 | 6158818 |
| 1736811600 | 68.34 | -1.86 | -2.65 | 68.96 | 68.96 | 67.39 | 6785194 |
| 1736552400 | 70.2 | -1.63 | -2.27 | 70.82 | 70.92 | 69.77 | 4451220 |
| 1736379600 | 71.83 | 0.37 | 0.52 | 70.86 | 72.3899 | 70.64 | 7222403 |
| 1736293200 | 71.46 | 0.33 | 0.46 | 71.66 | 72 | 70.85 | 5233525 |
| 1736206800 | 71.13 | 1.03 | 1.47 | 71.218 | 72.295 | 71.03 | 4695618 |
| 1735947600 | 70.1 | 1.09 | 1.58 | 69.38 | 70.27 | 69.23 | 4979160 |
| 1735861200 | 69.01 | -0.44 | -0.63 | 70.25 | 70.45 | 68.675 | 4170433 |
| 1735688400 | 69.45 | -0.05 | -0.07 | 69.5 | 69.91 | 69.015 | 3935626 |
| 1735602000 | 69.5 | -1.24 | -1.75 | 69.63 | 70.09 | 69.13 | 5501275 |
| 1735342800 | 70.74 | -0.82 | -1.15 | 71.07 | 71.43 | 70.27 | 4009845 |
| 1735256400 | 71.56 | -0.1 | -0.14 | 71.25 | 71.8 | 71.08 | 2875243 |
| 1735077840 | 71.66 | 0.67 | 0.94 | 71.01 | 71.72 | 70.81 | 1660940 |
| 1734997200 | 70.99 | 0.41 | 0.58 | 70.79 | 71.2 | 70.115 | 2967088 |
| 1734738000 | 70.58 | 0.57 | 0.81 | 69.23 | 71.175 | 69.13 | 11280602 |
| 1734651600 | 70.01 | -0.09 | -0.13 | 71.4 | 71.83 | 69.7004 | 9850638 |
| 1734565200 | 70.1 | -4.16 | -5.60 | 74.5 | 74.71 | 69.84 | 10510545 |
| 1734478800 | 74.26 | -1.09 | -1.45 | 74.94 | 75.45 | 74.17 | 7101507 |
| 1734392400 | 75.35 | 1.72 | 2.34 | 74.311 | 75.78 | 74.15 | 10382303 |
| 1734133200 | 73.63 | 0.03 | 0.04 | 73.915 | 74.78 | 73.08 | 5346073 |
| 1734046800 | 73.6 | 0.07 | 0.10 | 73.28 | 73.93 | 73.165 | 4069354 |
| 1733960400 | 73.53 | 0.92 | 1.27 | 73.442 | 73.775 | 72.76 | 3281165 |
| 1733874000 | 72.61 | -1.06 | -1.44 | 73.46 | 73.61 | 72.37 | 9055160 |
| 1733787600 | 73.67 | -0.54 | -0.73 | 74.11 | 74.23 | 73.43 | 6692879 |
| 1733528400 | 74.21 | -0.18 | -0.24 | 74.43 | 74.83 | 73.92 | 5160947 |
| 1733442000 | 74.39 | -0.01 | -0.01 | 73.95 | 74.6246 | 73.845 | 6567548 |
| 1733355600 | 74.4 | 1.27 | 1.74 | 73.44 | 74.59 | 73.37 | 3930090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
