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 | 0.99 | 1.44694533762 | 68.42 | 70.43 | 68.12 | 549719 | 69.4833561 | CS |
| 4 | 2.12 | 3.1505424283 | 67.29 | 70.43 | 66.69 | 449063 | 68.6751353 | CS |
| 12 | 9.41 | 15.6833333333 | 60 | 70.43 | 59.06 | 459129 | 65.07227855 | CS |
| 26 | 18 | 35.0126434546 | 51.41 | 70.43 | 48.74 | 404076 | 60.12708568 | CS |
| 52 | 20.35 | 41.4798206278 | 49.06 | 70.43 | 41.32 | 405742 | 53.3671732 | CS |
| 156 | 15.86 | 29.6171802054 | 53.55 | 70.43 | 33.83 | 437400 | 45.58084283 | CS |
| 260 | 32 | 85.5386260358 | 37.41 | 70.43 | 13.64 | 479513 | 39.29033434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 69.64 | -0.26 | -0.37 | 69.6 | 70.15 | 69.18 | 348381 |
| 1732574400 | 69.9 | 0.27 | 0.39 | 70 | 70.43 | 69.44 | 1220345 |
| 1732315200 | 69.63 | 0.5 | 0.72 | 69.35 | 70.07 | 69.35 | 297545 |
| 1732228800 | 69.13 | 0.59 | 0.86 | 68.24 | 69.19 | 68.12 | 382528 |
| 1732142400 | 68.54 | 0.24 | 0.35 | 68.42 | 69.01 | 68.15 | 499796 |
| 1732056000 | 68.3 | 0.16 | 0.23 | 67.64 | 68.41 | 67.44 | 411912 |
| 1731969600 | 68.14 | 0.11 | 0.16 | 68.05 | 68.34 | 67.73 | 523326 |
| 1731710400 | 68.03 | 0.35 | 0.52 | 67.64 | 68.16 | 67.45 | 397278 |
| 1731624000 | 67.68 | -0.21 | -0.31 | 67.9 | 68.04 | 66.69 | 286326 |
| 1731537600 | 67.89 | -0.21 | -0.31 | 68.23 | 69.36 | 67.67 | 236807 |
| 1731451200 | 68.1 | 0.27 | 0.40 | 67.73 | 68.18 | 66.769999 | 445449 |
| 1731364800 | 67.83 | -0.7 | -1.02 | 68.77 | 69.33 | 67.75 | 297107 |
| 1731105600 | 68.53 | 0.33 | 0.48 | 67.86 | 68.57 | 67.79 | 481710 |
| 1731019200 | 68.2 | -0.73 | -1.06 | 69.43 | 69.43 | 67.82 | 350711 |
| 1730932800 | 68.93 | -0.57 | -0.82 | 70.15 | 70.15 | 68.17 | 467333 |
| 1730846400 | 69.5 | 1.25 | 1.83 | 67.95 | 69.78 | 67.93 | 463194 |
| 1730760000 | 68.25 | -1.04 | -1.50 | 69.18 | 69.66 | 67.92 | 452771 |
| 1730497200 | 69.29 | 1.15 | 1.69 | 68.6 | 69.63 | 68.32 | 412520 |
| 1730410800 | 68.14 | 0.87 | 1.29 | 68.18 | 68.81 | 67.2 | 615687 |
| 1730324400 | 67.27 | -0.37 | -0.55 | 67.29 | 68.03 | 67.22 | 390541 |
| 1730238000 | 67.64 | 0.47 | 0.70 | 67.019999 | 67.8 | 66.95 | 357960 |
| 1730151600 | 67.17 | 0.36 | 0.54 | 66.91 | 68.05 | 66.91 | 798019 |
| 1729892400 | 66.81 | 0.41 | 0.62 | 66.67 | 67.19 | 66.59 | 495510 |
| 1729806000 | 66.4 | 1.4 | 2.15 | 64.84 | 66.459999 | 64.84 | 526068 |
| 1729719600 | 65 | 0.28 | 0.43 | 64.54 | 65.17 | 64.54 | 248924 |
| 1729633200 | 64.72 | -0.62 | -0.95 | 65.129999 | 65.519999 | 64.7 | 260471 |
| 1729546800 | 65.34 | -0.26 | -0.40 | 65.48 | 65.7 | 65.15 | 196007 |
| 1729287600 | 65.599999 | 0.2 | 0.31 | 65.569999 | 65.73 | 65.39 | 259195 |
| 1729201200 | 65.4 | -0.08 | -0.12 | 65.56 | 66.01 | 65.349999 | 388498 |
| 1729114800 | 65.48 | -0.09 | -0.14 | 65.54 | 66.08 | 65.39 | 287042 |
| 1729028400 | 65.569999 | 0.02 | 0.03 | 65.53 | 66.3 | 65.25 | 593679 |
| 1728682800 | 65.55 | 1.38 | 2.15 | 64.17 | 65.67 | 64.17 | 338464 |
| 1728596400 | 64.17 | -0.49 | -0.76 | 64.79 | 65.14 | 64.06 | 433604 |
| 1728510000 | 64.66 | 0 | 0.00 | 64.66 | 64.66 | 64.66 | 0 |
| 1728423600 | 64.66 | 0.97 | 1.52 | 63.79 | 64.709999 | 63.79 | 391632 |
| 1728337200 | 63.69 | -0.06 | -0.09 | 63.66 | 64.03 | 63.4 | 255363 |
| 1728078000 | 63.75 | 0.33 | 0.52 | 63.31 | 64.01 | 63.31 | 398972 |
| 1727991600 | 63.42 | 0.17 | 0.27 | 63.25 | 63.62 | 63.08 | 319347 |
| 1727905200 | 63.25 | -0.11 | -0.17 | 62.95 | 63.61 | 62.91 | 306923 |
| 1727818800 | 63.36 | -0.3 | -0.47 | 63.37 | 63.93 | 63.13 | 435203 |
| 1727730000 | 63.66 | 0.33 | 0.52 | 63.33 | 63.74 | 62.9 | 470977 |
| 1727473200 | 63.33 | -0.67 | -1.05 | 63.5 | 64.34 | 63.24 | 489692 |
| 1727386800 | 64 | 0.69 | 1.09 | 63.82 | 64.28 | 63.54 | 437556 |
| 1727300400 | 63.31 | 0.22 | 0.35 | 63.09 | 63.66 | 63.06 | 348645 |
| 1727214000 | 63.09 | 0.28 | 0.45 | 62.82 | 63.22 | 62.68 | 276629 |
| 1727127600 | 62.81 | 0.81 | 1.31 | 62.12 | 62.84 | 61.81 | 321368 |
| 1726868400 | 62 | -0.8 | -1.27 | 62.61 | 62.8 | 61.53 | 2867037 |
| 1726782000 | 62.8 | 0.03 | 0.05 | 63.37 | 63.6 | 62.64 | 501309 |
| 1726695600 | 62.77 | 0.8 | 1.29 | 61.87 | 63.23 | 61.87 | 512500 |
| 1726609200 | 61.97 | 0.05 | 0.08 | 61.98 | 62.51 | 61.77 | 310216 |
| 1726522800 | 61.92 | 0.75 | 1.23 | 61.34 | 62.07 | 61.34 | 436640 |
| 1726263600 | 61.17 | 0.42 | 0.69 | 61 | 61.18 | 60.81 | 310623 |
| 1726177200 | 60.75 | -0.19 | -0.31 | 60.92 | 61.27 | 60.51 | 307895 |
| 1726090800 | 60.94 | 1.21 | 2.03 | 59.86 | 61.05 | 59.77 | 725720 |
| 1726004400 | 59.73 | 0 | 0.00 | 59.73 | 59.73 | 59.73 | 0 |
| 1725918000 | 59.73 | 0.03 | 0.05 | 59.98 | 60.25 | 59.47 | 421641 |
| 1725658800 | 59.7 | 0.13 | 0.22 | 59.29 | 60.12 | 59.06 | 467389 |
| 1725572400 | 59.57 | -0.92 | -1.52 | 60.49 | 60.81 | 59.51 | 487531 |
| 1725486000 | 60.49 | 0.26 | 0.43 | 60 | 60.66 | 59.6 | 434604 |
| 1725399600 | 60.23 | -1.19 | -1.94 | 61.24 | 61.94 | 60.09 | 342403 |
| 1725054000 | 61.42 | 0.64 | 1.05 | 60.85 | 61.56 | 60.67 | 780289 |
| 1724967600 | 60.78 | 0.58 | 0.96 | 60.51 | 61.01 | 60.34 | 315670 |
| 1724881200 | 60.2 | -0.14 | -0.23 | 60.17 | 60.86 | 60.1 | 391941 |
| 1724794800 | 60.34 | 1.35 | 2.29 | 58.99 | 60.35 | 58.65 | 635499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
