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 | -0.42 | -0.578751550227 | 72.57 | 74.51 | 70.55 | 1131975 | 72.52589624 | CS |
| 4 | -2.79 | -3.72297838271 | 74.94 | 77.41 | 70.55 | 1343570 | 74.52273261 | CS |
| 12 | 7.02 | 10.7784431138 | 65.13 | 77.41 | 62.93 | 1610469 | 69.68412296 | CS |
| 26 | 8.15 | 12.734375 | 64 | 77.41 | 61.21 | 1770094 | 67.06049619 | CS |
| 52 | 5.42 | 8.12228383036 | 66.73 | 83.12 | 61.21 | 1563076 | 69.08239827 | CS |
| 156 | -25.1 | -25.8097686375 | 97.25 | 147.93 | 61.21 | 1487115 | 89.51328922 | CS |
| 260 | 15.51 | 27.3834745763 | 56.64 | 147.93 | 34.8 | 1466558 | 79.30878395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 72.15 | 0.19 | 0.26 | 72.18 | 72.5 | 71.54 | 597263 |
| 1739486400 | 71.96 | 0.64 | 0.90 | 71.64 | 72.47 | 71.08 | 972801 |
| 1739400000 | 71.32 | -2.64 | -3.57 | 73.48 | 73.72 | 70.55 | 1736568 |
| 1739313600 | 73.96 | -0.42 | -0.56 | 73.97 | 74.51 | 73.75 | 876781 |
| 1739227200 | 74.38 | 2.46 | 3.42 | 72.78 | 74.4 | 72.72 | 1074672 |
| 1738968000 | 71.92 | -0.37 | -0.51 | 72.57 | 72.57 | 71.55 | 999054 |
| 1738881600 | 72.29 | -1.83 | -2.47 | 74.54 | 74.73 | 71.68 | 1434058 |
| 1738795200 | 74.12 | -1.57 | -2.07 | 75.5 | 75.64 | 74.07 | 1274693 |
| 1738708800 | 75.69 | 1.44 | 1.94 | 74.66 | 76.13 | 74.21 | 943279 |
| 1738622400 | 74.25 | -0.76 | -1.01 | 72.72 | 74.9 | 71.67 | 1746918 |
| 1738363200 | 75.01 | -0.74 | -0.98 | 75.66 | 75.75 | 74.61 | 1121819 |
| 1738276800 | 75.75 | -0.87 | -1.14 | 76.45 | 76.96 | 75.65 | 1527313 |
| 1738190400 | 76.62 | 1.12 | 1.48 | 75.28 | 76.99 | 75.28 | 985584 |
| 1738104000 | 75.5 | 0 | 0.00 | 75.87 | 75.87 | 74.57 | 1572084 |
| 1738017600 | 75.5 | -0.21 | -0.28 | 75.78 | 76.61 | 75.45 | 2147513 |
| 1737758400 | 75.71 | -1.68 | -2.17 | 77.09 | 77.09 | 75.23 | 863874 |
| 1737672000 | 77.39 | 1.72 | 2.27 | 75.73 | 77.41 | 75.19 | 1259921 |
| 1737585600 | 75.67 | 2.12 | 2.88 | 74.74 | 77.34 | 74.72 | 2805032 |
| 1737499200 | 73.55 | -1.18 | -1.58 | 74.18 | 74.5 | 73.32 | 1861021 |
| 1737412800 | 74.73 | 0.13 | 0.17 | 74.57 | 75.1 | 74.32 | 726131 |
| 1737153600 | 74.6 | 0.44 | 0.59 | 74.94 | 74.94 | 74.03 | 942276 |
| 1737067200 | 74.16 | -0.4 | -0.54 | 74.44 | 74.98 | 73.86 | 2227378 |
| 1736980800 | 74.56 | 0.37 | 0.50 | 74.44 | 75.65 | 74.44 | 2001603 |
| 1736894400 | 74.19 | 0.47 | 0.64 | 72.5 | 74.8 | 72.37 | 2185905 |
| 1736808000 | 73.72 | 3.81 | 5.45 | 70.83 | 73.73 | 70.75 | 2582245 |
| 1736548800 | 69.91 | 0.74 | 1.07 | 69.1 | 70.32 | 68.01 | 1634845 |
| 1736462400 | 69.17 | 0.36 | 0.52 | 68.7 | 69.38 | 68.45 | 1674405 |
| 1736376000 | 68.81 | -0.49 | -0.71 | 69.59 | 69.59 | 68.31 | 891178 |
| 1736289600 | 69.3 | -0.16 | -0.23 | 69.61 | 70.07 | 69.13 | 1224092 |
| 1736203200 | 69.46 | 1.81 | 2.68 | 67.95 | 70.19 | 67.95 | 2519334 |
| 1735944000 | 67.65 | 2.38 | 3.65 | 65.29 | 68.42 | 65.29 | 1431366 |
| 1735857600 | 65.269999 | 0.95 | 1.48 | 64.76 | 65.94 | 64.76 | 2031270 |
| 1735684800 | 64.319999 | 0.87 | 1.37 | 62.93 | 64.349999 | 62.93 | 638364 |
| 1735598400 | 63.45 | -0.48 | -0.75 | 63.67 | 63.97 | 63.29 | 980815 |
| 1735339200 | 63.93 | -0.02 | -0.03 | 63.69 | 64.379999 | 63.66 | 3107701 |
| 1735069200 | 63.95 | 0.03 | 0.05 | 63.66 | 64.26 | 63.23 | 364324 |
| 1734993600 | 63.92 | -0.19 | -0.30 | 64 | 64.18 | 63.06 | 2099358 |
| 1734734400 | 64.11 | 0.73 | 1.15 | 63.2 | 64.87 | 63.1 | 4657085 |
| 1734648000 | 63.38 | -1.47 | -2.27 | 64.9 | 65.099999 | 63.31 | 1225337 |
| 1734561600 | 64.849999 | -1.51 | -2.28 | 66.14 | 66.54 | 64.78 | 1982172 |
| 1734475200 | 66.36 | -0.48 | -0.72 | 66.58 | 67.14 | 65.989999 | 2251419 |
| 1734388800 | 66.84 | -1.79 | -2.61 | 68 | 68.29 | 66.709999 | 3087297 |
| 1734129600 | 68.63 | 0.42 | 0.62 | 67.95 | 68.79 | 67.76 | 993498 |
| 1734043200 | 68.21 | 0.37 | 0.55 | 68.12 | 68.58 | 67.51 | 1212473 |
| 1733956800 | 67.84 | -0.99 | -1.44 | 68.83 | 69.4 | 67.76 | 2053840 |
| 1733870400 | 68.83 | -0.33 | -0.48 | 69.11 | 69.46 | 67.53 | 1875170 |
| 1733784000 | 69.16 | 1.28 | 1.89 | 68.28 | 70.18 | 68.28 | 2931521 |
| 1733524800 | 67.88 | 0.4 | 0.59 | 67.62 | 68.67 | 67.46 | 1214918 |
| 1733438400 | 67.48 | -0.09 | -0.13 | 67.78 | 68.25 | 67.069999 | 876896 |
| 1733352000 | 67.57 | -1.07 | -1.56 | 68.85 | 69.69 | 67.42 | 1649484 |
| 1733265600 | 68.64 | 1.55 | 2.31 | 67.86 | 68.77 | 67.61 | 1687593 |
| 1733179200 | 67.09 | 1.69 | 2.58 | 65.44 | 67.099999 | 65.44 | 4087200 |
| 1732920000 | 65.4 | 0.04 | 0.06 | 64.93 | 65.94 | 64.93 | 982156 |
| 1732833600 | 65.36 | 0.73 | 1.13 | 65.04 | 65.48 | 64.89 | 732441 |
| 1732747200 | 64.629999 | 0.08 | 0.12 | 64.48 | 65.31 | 64.33 | 768014 |
| 1732660800 | 64.55 | -0.9 | -1.38 | 65.14 | 65.65 | 64.3 | 953378 |
| 1732574400 | 65.45 | -0.16 | -0.24 | 65.98 | 66.3 | 65.33 | 1337567 |
| 1732315200 | 65.61 | 0.16 | 0.24 | 65.129999 | 65.819999 | 64.95 | 771703 |
| 1732228800 | 65.45 | 1.28 | 1.99 | 64.209999 | 65.48 | 63.97 | 2717109 |
| 1732142400 | 64.17 | 0.54 | 0.85 | 63.3 | 64.23 | 63.2 | 681990 |
| 1732056000 | 63.63 | -0.28 | -0.44 | 63.37 | 64.06 | 63.18 | 798470 |
| 1731969600 | 63.91 | -1.19 | -1.83 | 64.58 | 64.95 | 63.51 | 1221304 |
| 1731710400 | 65.099999 | -0.1 | -0.15 | 65.459999 | 66.01 | 64.739999 | 992410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
