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 | 1.59 | 2.09210526316 | 76 | 79.79 | 74.46 | 134925 | 76.96410136 | CS |
| 4 | 3.76 | 5.09278071245 | 73.83 | 80.203 | 67.8 | 216453 | 74.73564766 | CS |
| 12 | 16.07 | 26.1215864759 | 61.52 | 80.203 | 60.375 | 182888 | 73.39095078 | CS |
| 26 | 33 | 74.007625028 | 44.59 | 80.203 | 43.97 | 123113 | 66.81320212 | CS |
| 52 | 39.09 | 101.532467532 | 38.5 | 80.203 | 37.365 | 100960 | 58.03951812 | CS |
| 156 | 33.37 | 75.4635911352 | 44.22 | 80.203 | 31.26 | 85501 | 46.37631213 | CS |
| 260 | 36.34 | 88.096969697 | 41.25 | 80.203 | 29.9116 | 96476 | 44.47739521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 77.59 | 1.91 | 2.52 | 76.87 | 78.86 | 76.58 | 91834 |
| 1721947200 | 75.68 | -0.52 | -0.68 | 76.5 | 76.9 | 74.46 | 125850 |
| 1721860800 | 76.2 | -2.26 | -2.88 | 77.9 | 79.36 | 76.02 | 131810 |
| 1721774400 | 78.46 | 0.44 | 0.56 | 77.64 | 79.79 | 76.27 | 199828 |
| 1721688000 | 78.02 | 2.49 | 3.30 | 75.94 | 78.3 | 75.53 | 155422 |
| 1721428800 | 75.53 | -0.73 | -0.96 | 76.34 | 76.43 | 75 | 110764 |
| 1721342400 | 76.26 | -0.24 | -0.31 | 76.44 | 77.63 | 73.1473 | 226035 |
| 1721256000 | 76.5 | -3.08 | -3.87 | 79.42 | 80.203 | 76.32 | 267826 |
| 1721169600 | 79.58 | 2.36 | 3.06 | 78.09 | 80.185 | 77.71 | 430387 |
| 1721083200 | 77.22 | 2.02 | 2.69 | 76.04 | 78 | 75.505 | 244698 |
| 1720824000 | 75.2 | 2.95 | 4.08 | 72.4 | 77.28 | 71.6 | 446069 |
| 1720737600 | 72.25 | 2.49 | 3.57 | 70.94 | 72.55 | 69.78 | 120414 |
| 1720651200 | 69.76 | -0.62 | -0.88 | 70.88 | 70.88 | 67.8 | 218629 |
| 1720564800 | 70.38 | -1.85 | -2.56 | 72 | 72.56 | 70.38 | 134966 |
| 1720478400 | 72.23 | 1.48 | 2.09 | 71 | 72.53 | 70.49 | 211983 |
| 1720219200 | 70.75 | -1.28 | -1.78 | 71.98 | 72.44 | 69.59 | 111883 |
| 1720040640 | 72.03 | 0.41 | 0.57 | 71.67 | 72.4299 | 70.64 | 91476 |
| 1719960000 | 71.62 | 0.14 | 0.20 | 71.35 | 72.05 | 70.3 | 121918 |
| 1719873600 | 71.48 | -1.85 | -2.52 | 73.85 | 73.97 | 71.38 | 166628 |
| 1719614400 | 73.33 | 0 | 0.00 | 73.33 | 73.33 | 73.33 | 0 |
| 1719528000 | 73.33 | -1.79 | -2.38 | 75.42 | 75.421 | 73.09 | 182497 |
| 1719441600 | 75.12 | -1.37 | -1.79 | 76.13 | 76.35 | 74.21 | 206653 |
| 1719355200 | 76.49 | 0.14 | 0.18 | 76.3 | 77.3499 | 75.99 | 155939 |
| 1719268800 | 76.35 | 0.9 | 1.19 | 75.45 | 77.01 | 74.84 | 165760 |
| 1719009600 | 75.45 | 0.06 | 0.08 | 74.84 | 75.6283 | 73.33 | 426617 |
| 1718923200 | 75.39 | -2.21 | -2.85 | 77.72 | 78.12 | 75.21 | 114640 |
| 1718750400 | 77.6 | -0.69 | -0.88 | 78.79 | 78.79 | 77.102 | 132021 |
| 1718664000 | 78.29 | 1.49 | 1.94 | 76.36 | 78.29 | 76.1 | 175268 |
| 1718404800 | 76.8 | 0.13 | 0.17 | 77.52 | 77.56 | 73.15 | 227401 |
| 1718318400 | 76.67 | 0.1 | 0.13 | 77.21 | 77.75 | 76.2 | 192913 |
| 1718232000 | 76.57 | -0.53 | -0.69 | 77.95 | 78.35 | 75.7501 | 184290 |
| 1718145600 | 77.1 | -0.41 | -0.53 | 77.3 | 77.86 | 75.5 | 265183 |
| 1718059200 | 77.51 | 1.16 | 1.52 | 76.74 | 78.95 | 75.34 | 397249 |
| 1717800000 | 76.35 | 7.21 | 10.43 | 73.86 | 78.07 | 73.7 | 616258 |
| 1717713600 | 69.14 | 0.26 | 0.38 | 69.02 | 69.2062 | 67.8029 | 160981 |
| 1717627200 | 68.88 | 0.11 | 0.16 | 68.78 | 69.712 | 68.19 | 127368 |
| 1717540800 | 68.77 | -2.1 | -2.96 | 70.61 | 71.03 | 66.84 | 253286 |
| 1717454400 | 70.87 | 0.24 | 0.34 | 70.93 | 71.5 | 69.88 | 177628 |
| 1717195200 | 70.63 | 1.3 | 1.88 | 69.45 | 70.97 | 68.97 | 160290 |
| 1717108800 | 69.33 | 0.17 | 0.25 | 69.52 | 69.92 | 68.05 | 105662 |
| 1717022400 | 69.16 | -0.11 | -0.16 | 68.66 | 69.43 | 68.3 | 63748 |
| 1716936000 | 69.27 | -1.25 | -1.77 | 70.52 | 70.575 | 68.3394 | 166182 |
| 1716590400 | 70.52 | 2 | 2.92 | 68.76 | 70.52 | 68.45 | 162129 |
| 1716504000 | 68.52 | 0.81 | 1.20 | 67.65 | 69.05 | 67.3019 | 117554 |
| 1716417600 | 67.71 | 1.36 | 2.05 | 66.23 | 68.04 | 65.8 | 97625 |
| 1716331200 | 66.349999 | 0.3 | 0.45 | 66.03 | 66.349999 | 65.5001 | 62954 |
| 1716244800 | 66.05 | 0.11 | 0.17 | 66.12 | 66.41 | 65.78 | 53665 |
| 1715985600 | 65.94 | -0.38 | -0.57 | 66.5 | 66.5 | 65.28 | 61268 |
| 1715899200 | 66.319999 | -1.3 | -1.92 | 67.87 | 67.87 | 66.16 | 66250 |
| 1715812800 | 67.62 | 0 | 0.00 | 67.62 | 68.45 | 67.3175 | 84879 |
| 1715726400 | 67.62 | 0.39 | 0.58 | 67.72 | 67.78 | 67.21 | 85204 |
| 1715640000 | 67.23 | 0.71 | 1.07 | 66.86 | 67.72 | 66.595 | 160767 |
| 1715380800 | 66.519999 | -1.07 | -1.58 | 67.8 | 67.8 | 65.5 | 114066 |
| 1715294400 | 67.59 | 1.22 | 1.84 | 66.72 | 67.59 | 66.39 | 129247 |
| 1715208000 | 66.37 | 1.36 | 2.09 | 64.849999 | 66.43 | 63.9686 | 95736 |
| 1715121600 | 65.01 | 1.28 | 2.01 | 64.18 | 65.7 | 64.18 | 142841 |
| 1715035200 | 63.73 | 2.89 | 4.75 | 60.98 | 64.175 | 60.98 | 154366 |
| 1714776000 | 60.84 | -0.18 | -0.29 | 61.52 | 61.778 | 60.375 | 70028 |
| 1714689600 | 61.02 | 0.69 | 1.14 | 60.23 | 61.34 | 60.23 | 52414 |
| 1714603200 | 60.33 | 0.07 | 0.12 | 60.64 | 60.8 | 60.03 | 54300 |
| 1714516800 | 60.26 | -1.83 | -2.95 | 62.14 | 62.14 | 60.25 | 64157 |
| 1714430400 | 62.09 | 0.11 | 0.18 | 61.68 | 62.379 | 61.68 | 54327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
