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 | 3.14 | 4.55072463768 | 69 | 72.14 | 68.83 | 4407340 | 71.34863048 | CS |
| 4 | 5.54 | 8.31831831832 | 66.6 | 72.14 | 66.0099 | 3826784 | 68.83642267 | CS |
| 12 | 11.71 | 19.3777924872 | 60.43 | 72.14 | 59.19 | 4055284 | 65.23716263 | CS |
| 26 | 15.58 | 27.5459688826 | 56.56 | 72.14 | 52.64 | 3684001 | 61.55686182 | CS |
| 52 | 29.7 | 69.9811498586 | 42.44 | 72.14 | 39.66 | 3990817 | 55.13107976 | CS |
| 156 | 21.56 | 42.6255436932 | 50.58 | 72.14 | 36.22 | 4586715 | 49.7928001 | CS |
| 260 | 26.06 | 56.5538194444 | 46.08 | 72.14 | 26.4 | 4921520 | 46.53485338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 72.14 | 0.32 | 0.45 | 72.87 | 73.19 | 72.08 | 3634837 |
| 1726872000 | 71.82 | 0.1 | 0.14 | 71.49 | 71.96 | 71.18 | 8684506 |
| 1726785600 | 71.72 | 0.68 | 0.96 | 71.5 | 71.92 | 70.6 | 3701279 |
| 1726699200 | 71.04 | 0.23 | 0.32 | 70.72 | 71.8 | 70.36 | 2977741 |
| 1726612800 | 70.81 | 0.28 | 0.40 | 70.45 | 70.915 | 70.25 | 3263324 |
| 1726526400 | 70.53 | 1.83 | 2.66 | 69 | 70.61 | 68.83 | 3409849 |
| 1726267200 | 68.7 | -0.32 | -0.46 | 69.36 | 69.74 | 68.515 | 3612959 |
| 1726180800 | 69.02 | 0.92 | 1.35 | 68.25 | 69.1 | 68.01 | 4083997 |
| 1726094400 | 68.1 | 0.59 | 0.87 | 67.23 | 68.18 | 66.0099 | 4167476 |
| 1726008000 | 67.51 | -0.21 | -0.31 | 67.94 | 67.94 | 66.03 | 4944735 |
| 1725921600 | 67.72 | 1.31 | 1.97 | 67.019999 | 68.28 | 66.94 | 4494741 |
| 1725662400 | 66.41 | -1.59 | -2.34 | 68.15 | 68.6 | 66.22 | 4114882 |
| 1725576000 | 68 | 0.26 | 0.38 | 68.26 | 68.49 | 67.4 | 3848861 |
| 1725489600 | 67.74 | -0.15 | -0.22 | 68.24 | 68.54 | 67.5826 | 2941556 |
| 1725403200 | 67.89 | -0.33 | -0.48 | 67.85 | 68.31 | 67.57 | 3259255 |
| 1725057600 | 68.22 | 0.97 | 1.44 | 67.34 | 68.37 | 67.1187 | 4351993 |
| 1724971200 | 67.25 | 0.25 | 0.37 | 67.26 | 67.66 | 66.769999 | 2476215 |
| 1724884800 | 67 | -0.21 | -0.31 | 66.965 | 67.74 | 66.709999 | 3392972 |
| 1724798400 | 67.21 | 0.21 | 0.31 | 66.989999 | 67.6199 | 66.91 | 2541927 |
| 1724712000 | 67 | 0.6 | 0.90 | 66.599999 | 67.32 | 66.45 | 2440634 |
| 1724452800 | 66.4 | 0.91 | 1.39 | 65.79 | 66.525 | 65.5 | 2746270 |
| 1724366400 | 65.489999 | 0.25 | 0.38 | 65.4 | 65.97 | 65.239999 | 3124539 |
| 1724280000 | 65.239999 | -0.1 | -0.15 | 65.459999 | 65.58 | 65.01 | 3026335 |
| 1724193600 | 65.34 | -0.4 | -0.61 | 65.76 | 65.76 | 65.11 | 2478616 |
| 1724107200 | 65.739999 | 0.13 | 0.20 | 65.64 | 65.928 | 65.349999 | 2309614 |
| 1723848000 | 65.61 | 0.63 | 0.97 | 65.05 | 65.73 | 65.03 | 7038271 |
| 1723761600 | 64.98 | 0.87 | 1.36 | 64.769999 | 65.26 | 64.5 | 3808932 |
| 1723675200 | 64.11 | 0.56 | 0.88 | 63.61 | 64.379999 | 63.5 | 2791089 |
| 1723588800 | 63.55 | 0.28 | 0.44 | 63.6 | 63.625 | 62.83 | 2355696 |
| 1723502400 | 63.27 | -0.51 | -0.80 | 63.87 | 64.26 | 63.12 | 3802028 |
| 1723243200 | 63.78 | 0.37 | 0.58 | 63.37 | 63.81 | 63.23 | 3460651 |
| 1723156800 | 63.41 | 1.71 | 2.77 | 62.13 | 63.7 | 61.88 | 3698639 |
| 1723070400 | 61.7 | -0.49 | -0.79 | 63.12 | 63.525 | 61.55 | 3704798 |
| 1722984000 | 62.19 | 0.77 | 1.25 | 61.45 | 62.965 | 61.25 | 3628810 |
| 1722897600 | 61.42 | -1.7 | -2.69 | 61.6 | 62.24 | 60.93 | 5604842 |
| 1722638400 | 63.12 | -1.52 | -2.35 | 63.85 | 64.66 | 62.64 | 6166992 |
| 1722552000 | 64.64 | -0.43 | -0.66 | 65.239999 | 65.48 | 64.125 | 4960050 |
| 1722465600 | 65.069999 | -0.17 | -0.26 | 65.55 | 65.61 | 64.78 | 4972607 |
| 1722379200 | 65.239999 | 0.65 | 1.01 | 65.01 | 65.629999 | 64.855 | 3208121 |
| 1722292800 | 64.59 | -0.76 | -1.16 | 65.25 | 65.43 | 64.33 | 3089675 |
| 1722033600 | 65.349999 | 0.54 | 0.83 | 65.06 | 65.86 | 64.93 | 3898456 |
| 1721947200 | 64.81 | 0.91 | 1.42 | 64.08 | 65.33 | 63.93 | 4124750 |
| 1721860800 | 63.9 | 0.27 | 0.42 | 63.78 | 64.629999 | 63.57 | 4729113 |
| 1721774400 | 63.63 | 0.37 | 0.58 | 63.3 | 64.92 | 63.29 | 6740945 |
| 1721688000 | 63.26 | 0.57 | 0.91 | 62.36 | 63.29 | 62.08 | 4485746 |
| 1721428800 | 62.69 | -0.79 | -1.24 | 63.78 | 63.79 | 62.66 | 3569116 |
| 1721342400 | 63.48 | -0.61 | -0.95 | 64 | 64.4 | 62.75 | 6165563 |
| 1721256000 | 64.09 | -0.93 | -1.43 | 65.22 | 65.655 | 63.91 | 7343046 |
| 1721169600 | 65.019999 | -0.69 | -1.05 | 65.55 | 65.9 | 64.785 | 5197549 |
| 1721083200 | 65.709999 | 1.02 | 1.58 | 64.65 | 65.905 | 64.65 | 6331789 |
| 1720824000 | 64.69 | 3.22 | 5.24 | 63.13 | 64.925 | 62.63 | 9393914 |
| 1720737600 | 61.47 | 0.77 | 1.27 | 60.72 | 61.55 | 60.47 | 4172258 |
| 1720651200 | 60.7 | 0.49 | 0.81 | 60.24 | 60.74 | 60.02 | 3097081 |
| 1720564800 | 60.21 | 0.67 | 1.13 | 59.62 | 60.635 | 59.41 | 3870991 |
| 1720478400 | 59.54 | -0.34 | -0.57 | 60.04 | 60.18 | 59.19 | 3977128 |
| 1720219200 | 59.88 | -0.59 | -0.98 | 60.39 | 60.39 | 59.655 | 2225051 |
| 1720040640 | 60.47 | -0.03 | -0.05 | 60.74 | 60.9058 | 60.29 | 1528638 |
| 1719960000 | 60.5 | 0.39 | 0.65 | 59.99 | 60.53 | 59.82 | 3034891 |
| 1719873600 | 60.11 | 0.57 | 0.96 | 60.43 | 60.56 | 59.775 | 2634992 |
| 1719614400 | 59.54 | 0 | 0.00 | 59.54 | 59.54 | 59.54 | 0 |
| 1719528000 | 59.54 | 0.87 | 1.48 | 59.57 | 59.71 | 59 | 3899997 |
| 1719441600 | 58.67 | -0.12 | -0.20 | 58.48 | 58.81 | 58.185 | 4273683 |
| 1719355200 | 58.79 | -0.69 | -1.16 | 59.09 | 59.25 | 58.61 | 2067729 |
| 1719268800 | 59.48 | 0.66 | 1.12 | 58.99 | 59.83 | 58.88 | 2929288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
