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 | -0.68 | -0.88392044716 | 76.93 | 77.96 | 76.25 | 5051 | 76.7525344 | CS |
| 4 | 1.77 | 2.37647690655 | 74.48 | 78.7 | 73.9 | 4654 | 76.57705767 | CS |
| 12 | 0.52 | 0.686649940578 | 75.73 | 78.7 | 71.75 | 5167 | 74.83425606 | CS |
| 26 | 2.63 | 3.57239880467 | 73.62 | 78.7 | 69.76 | 5162 | 74.07245969 | CS |
| 52 | 10.69 | 16.3056741916 | 65.56 | 78.7 | 65.15 | 6213 | 71.28179055 | CS |
| 156 | 15.2 | 24.8976248976 | 61.05 | 78.7 | 51.62 | 6186 | 63.14975652 | CS |
| 260 | 23.25 | 43.8679245283 | 53 | 78.7 | 36.41 | 7066 | 57.16406976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 76.25 | -0.26 | -0.34 | 76.6 | 76.6 | 76.25 | 1210 |
| 1740091200 | 76.51 | -0.47 | -0.61 | 76.99 | 76.99 | 76.51 | 7970 |
| 1740004800 | 76.98 | 0.43 | 0.56 | 76.96 | 76.99 | 76.5 | 6910 |
| 1739918400 | 76.55 | -1.3 | -1.67 | 77.96 | 77.96 | 76.55 | 4215 |
| 1739572800 | 77.85 | 0.34 | 0.44 | 76.93 | 77.85 | 76.93 | 1107 |
| 1739486400 | 77.51 | 1.01 | 1.32 | 75.75 | 77.51 | 75.75 | 3474 |
| 1739400000 | 76.5 | 0.04 | 0.05 | 75.75 | 76.99 | 74.5 | 7072 |
| 1739313600 | 76.46 | -0.94 | -1.21 | 77.04 | 77.5 | 76.46 | 4658 |
| 1739227200 | 77.4 | -0.1 | -0.13 | 77.5 | 77.9 | 77.4 | 2043 |
| 1738968000 | 77.5 | 0.52 | 0.68 | 77.31 | 77.6 | 77 | 3142 |
| 1738881600 | 76.98 | 0.04 | 0.05 | 76.03 | 76.98 | 76.03 | 5628 |
| 1738795200 | 76.94 | 1.79 | 2.38 | 75.15 | 77 | 75.15 | 3299 |
| 1738708800 | 75.15 | 1.14 | 1.54 | 73.9 | 75.35 | 73.9 | 2980 |
| 1738622400 | 74.01 | -3.34 | -4.32 | 76.5 | 76.76 | 74.01 | 8297 |
| 1738363200 | 77.35 | -0.09 | -0.12 | 77.44 | 78 | 77 | 4382 |
| 1738276800 | 77.44 | -0.56 | -0.72 | 78.7 | 78.7 | 77.44 | 4642 |
| 1738190400 | 78 | 0.98 | 1.27 | 77 | 78.32 | 77 | 4488 |
| 1738104000 | 77.02 | 0.52 | 0.68 | 77.2 | 77.2 | 76.5 | 4244 |
| 1738017600 | 76.5 | 0.66 | 0.87 | 75.59 | 77.01 | 75.59 | 5200 |
| 1737758400 | 75.84 | 1.01 | 1.35 | 74.48 | 76.44 | 74.48 | 4679 |
| 1737672000 | 74.83 | -1.07 | -1.41 | 75.5 | 75.5 | 74.51 | 7625 |
| 1737585600 | 75.9 | 0 | 0.00 | 75.75 | 75.9 | 75.5 | 902 |
| 1737499200 | 75.9 | 1.9 | 2.57 | 73.59 | 75.9 | 73.59 | 11752 |
| 1737412800 | 74 | 1 | 1.37 | 73 | 74 | 73 | 8158 |
| 1737153600 | 73 | 0.6 | 0.83 | 72.96 | 73 | 72.5 | 3701 |
| 1737067200 | 72.4 | 0.3 | 0.42 | 72.2 | 72.5 | 71.75 | 14159 |
| 1736980800 | 72.1 | -0.3 | -0.41 | 72.44 | 72.6 | 72.1 | 10826 |
| 1736894400 | 72.4 | 0.15 | 0.21 | 72.29 | 72.5 | 72.05 | 7054 |
| 1736808000 | 72.25 | 0.15 | 0.21 | 72.35 | 72.52 | 72.01 | 5530 |
| 1736548800 | 72.1 | -0.63 | -0.87 | 72.59 | 72.59 | 72 | 2475 |
| 1736462400 | 72.73 | -0.07 | -0.10 | 73.3 | 73.3 | 72.73 | 1530 |
| 1736376000 | 72.8 | -0.1 | -0.14 | 72.96 | 73.15 | 72.6 | 17525 |
| 1736289600 | 72.9 | -0.2 | -0.27 | 73.09 | 73.1 | 72.8 | 5745 |
| 1736203200 | 73.1 | -0.25 | -0.34 | 73.75 | 73.85 | 73 | 5194 |
| 1735944000 | 73.35 | -0.17 | -0.23 | 73.73 | 73.73 | 73 | 5719 |
| 1735857600 | 73.52 | -0.73 | -0.98 | 74.06 | 74.06 | 73.27 | 3171 |
| 1735684800 | 74.25 | 0.28 | 0.38 | 73.5 | 74.25 | 73.5 | 4350 |
| 1735598400 | 73.97 | 0.01 | 0.01 | 74 | 74.28 | 73.97 | 1521 |
| 1735339200 | 73.96 | 1.46 | 2.01 | 72.5 | 74.23 | 72.5 | 5022 |
| 1735069200 | 72.5 | 0.5 | 0.69 | 72 | 72.5 | 71.8 | 2312 |
| 1734993600 | 72 | -1.75 | -2.37 | 73.48 | 73.5 | 72 | 3864 |
| 1734734400 | 73.75 | -0.8 | -1.07 | 74 | 74 | 73.75 | 2281 |
| 1734648000 | 74.55 | 0.8 | 1.08 | 73.79 | 74.86 | 73.79 | 4998 |
| 1734561600 | 73.75 | -0.37 | -0.50 | 74.12 | 74.5 | 73.48 | 5324 |
| 1734475200 | 74.12 | -0.94 | -1.25 | 75 | 75 | 73.5 | 9558 |
| 1734388800 | 75.06 | -1.2 | -1.57 | 75.57 | 75.75 | 74.98 | 8245 |
| 1734129600 | 76.26 | 0.11 | 0.14 | 76.09 | 76.26 | 75.82 | 5330 |
| 1734043200 | 76.15 | 0.05 | 0.07 | 76.2 | 76.25 | 76.15 | 2300 |
| 1733956800 | 76.1 | -0.5 | -0.65 | 76.28 | 76.5 | 76 | 3733 |
| 1733870400 | 76.6 | -0.43 | -0.56 | 76.54 | 77.05 | 76.46 | 6892 |
| 1733784000 | 77.03 | 0.83 | 1.09 | 76.73 | 77.03 | 76.4 | 2393 |
| 1733524800 | 76.2 | 0.26 | 0.34 | 75.94 | 76.5 | 75.94 | 2441 |
| 1733438400 | 75.94 | -0.56 | -0.73 | 76.13 | 76.13 | 75.25 | 4295 |
| 1733352000 | 76.5 | 1.75 | 2.34 | 74.86 | 76.5 | 74.69 | 10289 |
| 1733265600 | 74.75 | -0.25 | -0.33 | 75 | 75 | 74.75 | 420 |
| 1733179200 | 75 | -0.73 | -0.96 | 74.5 | 75.2 | 74.5 | 3588 |
| 1732920000 | 75.73 | 0.83 | 1.11 | 75.73 | 75.73 | 75.73 | 714 |
| 1732833600 | 74.9 | 0.05 | 0.07 | 74.87 | 75 | 74.5 | 6929 |
| 1732747200 | 74.85 | 0.08 | 0.11 | 74.33 | 74.85 | 74.22 | 2505 |
| 1732660800 | 74.77 | -0.05 | -0.07 | 75 | 75 | 73.9 | 3429 |
| 1732574400 | 74.82 | 0.95 | 1.29 | 74.53 | 75.4 | 74.53 | 4638 |
| 1732315200 | 73.87 | 0.17 | 0.23 | 74 | 74.2 | 73.54 | 9242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
