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 | 1.34 | 1.94202898551 | 69 | 71 | 67.6743 | 611835 | 69.1988245 | CS |
| 4 | -0.61 | -0.859760394644 | 70.95 | 72.05 | 65.96 | 643342 | 68.62632542 | CS |
| 12 | -9.47 | -11.8656809924 | 79.81 | 82.04 | 65.96 | 780064 | 73.17170383 | CS |
| 26 | -2.34 | -3.21959273528 | 72.68 | 84.67 | 65.96 | 746391 | 74.69087918 | CS |
| 52 | 17.94 | 34.2366412214 | 52.4 | 84.67 | 47.88 | 949551 | 67.05494765 | CS |
| 156 | 54.53 | 344.908285895 | 15.81 | 84.67 | 11.02 | 1098115 | 47.00010677 | CS |
| 260 | 42.19 | 149.875666075 | 28.15 | 84.67 | 8.28 | 1294664 | 32.93661657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 69.72 | 1.46 | 2.14 | 68.25 | 69.85 | 68.09 | 584715 |
| 1726872000 | 68.26 | -2.21 | -3.14 | 68.52 | 68.82 | 67.6743 | 1185599 |
| 1726785600 | 70.47 | 1.02 | 1.47 | 70.2669 | 70.79 | 69.48 | 425372 |
| 1726699200 | 69.45 | -0.11 | -0.16 | 69.9 | 70.32 | 69.1 | 458879 |
| 1726612800 | 69.56 | 0.88 | 1.28 | 69 | 69.7183 | 68.65 | 382125 |
| 1726526400 | 68.68 | 0.66 | 0.97 | 68.36 | 68.89 | 67.94 | 448537 |
| 1726267200 | 68.02 | 0.4 | 0.59 | 68 | 68.89 | 67.75 | 419077 |
| 1726180800 | 67.62 | 0.58 | 0.87 | 67.55 | 68.66 | 67.01 | 510253 |
| 1726094400 | 67.04 | 0.63 | 0.95 | 66.61 | 67.15 | 65.959999 | 647842 |
| 1726008000 | 66.41 | -2.12 | -3.09 | 68.875 | 68.95 | 66.06 | 1042813 |
| 1725921600 | 68.53 | 0.82 | 1.21 | 67.37 | 69.0032 | 67.12 | 889908 |
| 1725662400 | 67.71 | -0.62 | -0.91 | 68.65 | 69.09 | 67.64 | 772637 |
| 1725576000 | 68.33 | -0.17 | -0.25 | 69.12 | 69.12 | 67.97 | 732146 |
| 1725489600 | 68.5 | 0.51 | 0.75 | 67.78 | 69.01 | 67.685 | 888805 |
| 1725403200 | 67.99 | -3.55 | -4.96 | 70.37 | 70.59 | 67.97 | 1039618 |
| 1725057600 | 71.54 | 0.9 | 1.27 | 71.19 | 72.05 | 70.91 | 519162 |
| 1724971200 | 70.64 | 0.2 | 0.28 | 70.65 | 70.92 | 69.76 | 311140 |
| 1724884800 | 70.44 | -0.98 | -1.37 | 70.86 | 71 | 69.82 | 498143 |
| 1724798400 | 71.42 | 0.31 | 0.44 | 70.95 | 71.55 | 70.75 | 397903 |
| 1724712000 | 71.11 | 0.6 | 0.85 | 71.03 | 72.34 | 70.85 | 583701 |
| 1724452800 | 70.51 | 0.06 | 0.09 | 70.81 | 71.56 | 70.16 | 1258166 |
| 1724366400 | 70.45 | -0.35 | -0.49 | 71 | 71.27 | 70.355 | 893216 |
| 1724280000 | 70.8 | -0.16 | -0.23 | 71.52 | 71.88 | 70.69 | 983222 |
| 1724193600 | 70.96 | -1.79 | -2.46 | 72.3 | 72.75 | 70.93 | 807945 |
| 1724107200 | 72.75 | -0.69 | -0.94 | 73.44 | 74.48 | 72.54 | 807773 |
| 1723848000 | 73.44 | -1.08 | -1.45 | 74.63 | 74.75 | 73.33 | 518014 |
| 1723761600 | 74.52 | 1 | 1.36 | 74 | 75.26 | 73.72 | 471741 |
| 1723675200 | 73.52 | 0.26 | 0.35 | 73.84 | 74.4 | 72.78 | 435854 |
| 1723588800 | 73.26 | -1.38 | -1.85 | 74.25 | 74.26 | 72.91 | 759048 |
| 1723502400 | 74.64 | 0.37 | 0.50 | 74.25 | 75.35 | 73.72 | 410706 |
| 1723243200 | 74.27 | 0.32 | 0.43 | 73.74 | 74.72 | 73.5 | 756471 |
| 1723156800 | 73.95 | 0.3 | 0.41 | 73.96 | 74.555 | 73.2055 | 957019 |
| 1723070400 | 73.65 | -0.53 | -0.71 | 75 | 75.69 | 72.62 | 967485 |
| 1722984000 | 74.18 | 2.38 | 3.31 | 72 | 74.41 | 70.4407 | 910841 |
| 1722897600 | 71.8 | -2.34 | -3.16 | 69.63 | 73.24 | 69.4245 | 1401495 |
| 1722638400 | 74.14 | -2.35 | -3.07 | 74.33 | 74.87 | 73.5593 | 1347597 |
| 1722552000 | 76.49 | -0.19 | -0.25 | 77.41 | 77.67 | 74.8 | 890690 |
| 1722465600 | 76.68 | -0.19 | -0.25 | 77.06 | 77.834 | 76.11 | 959129 |
| 1722379200 | 76.87 | 2.39 | 3.21 | 75.9 | 77.74 | 75.12 | 1265948 |
| 1722292800 | 74.48 | 1.79 | 2.46 | 75 | 75.74 | 74.02 | 998170 |
| 1722033600 | 72.69 | -0.77 | -1.05 | 73.95 | 73.95 | 72.41 | 546961 |
| 1721947200 | 73.46 | -1.52 | -2.03 | 74.95 | 75 | 73.44 | 602881 |
| 1721860800 | 74.98 | -1.58 | -2.06 | 76.53 | 76.71 | 74.535 | 640406 |
| 1721774400 | 76.56 | -0.8 | -1.03 | 76.69 | 77.2599 | 75.7701 | 740396 |
| 1721688000 | 77.355 | 2.01 | 2.66 | 75.5 | 78.27 | 75.4503 | 1422605 |
| 1721428800 | 75.35 | 0.8 | 1.07 | 74 | 75.56 | 73.74 | 1200774 |
| 1721342400 | 74.55 | -1.24 | -1.64 | 75.69 | 75.87 | 73.1 | 1481333 |
| 1721256000 | 75.79 | -1.81 | -2.33 | 77.155 | 77.58 | 75.54 | 955315 |
| 1721169600 | 77.6 | 0.67 | 0.87 | 77.42 | 77.74 | 76.7385 | 727925 |
| 1721083200 | 76.93 | 0.52 | 0.68 | 77.34 | 77.98 | 76.53 | 698985 |
| 1720824000 | 76.41 | -1.83 | -2.34 | 78.25 | 79 | 75.61 | 1145141 |
| 1720737600 | 78.24 | -0.09 | -0.11 | 78.5 | 78.5 | 76.89 | 897994 |
| 1720651200 | 78.33 | -0.03 | -0.04 | 78.4 | 79.01 | 78.14 | 410130 |
| 1720564800 | 78.36 | 0.27 | 0.35 | 78.09 | 78.555 | 77.34 | 627498 |
| 1720478400 | 78.09 | -1.8 | -2.25 | 79 | 79.22 | 77.5 | 760841 |
| 1720219200 | 79.89 | -1.69 | -2.07 | 81.5 | 81.5 | 79.57 | 428285 |
| 1720040640 | 81.58 | 0.89 | 1.10 | 81.76 | 82.04 | 81.19 | 226561 |
| 1719960000 | 80.69 | 1.32 | 1.66 | 79.81 | 81.3899 | 79.59 | 508710 |
| 1719873600 | 79.37 | -1.92 | -2.36 | 81.36 | 81.71 | 78.8301 | 1211389 |
| 1719614400 | 81.29 | -2.24 | -2.68 | 83.96 | 84.34 | 80.59 | 1126235 |
| 1719528000 | 83.53 | 0.1 | 0.12 | 84.05 | 84.67 | 82.55 | 531424 |
| 1719441600 | 83.43 | 0.41 | 0.49 | 83.74 | 84.17 | 83.19 | 666997 |
| 1719355200 | 83.02 | 0.46 | 0.56 | 82.66 | 83.41 | 82.28 | 559609 |
| 1719268800 | 82.56 | 0.46 | 0.56 | 82.32 | 83.09 | 81.75 | 681003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
