News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.421695506762 | 68.77 | 69.58 | 67.2 | 2369238 | 68.10085279 | CS |
| 4 | 5.61 | 8.84160756501 | 63.45 | 71.09 | 61.36 | 3500244 | 65.76418116 | CS |
| 12 | 0.56 | 0.817518248175 | 68.5 | 71.09 | 61.36 | 3337148 | 65.56170834 | CS |
| 26 | -0.00999999999999 | -0.0144780657304 | 69.07 | 79.04 | 61.36 | 3570283 | 69.25439682 | CS |
| 52 | 10.95 | 18.8435725348 | 58.11 | 79.04 | 53.83 | 3454927 | 64.80090718 | CS |
| 156 | 14.59 | 26.7853864513 | 54.47 | 79.04 | 43.73 | 3316065 | 57.34533241 | CS |
| 260 | 37.58 | 119.377382465 | 31.48 | 79.04 | 26.715 | 3574660 | 49.97799806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 69.06 | 1.75 | 2.60 | 67.5 | 69.58 | 67.4 | 3232559 |
| 1721860500 | 67.31 | -0.59 | -0.87 | 67.655 | 68.11 | 67.2 | 2965166 |
| 1721774100 | 67.9 | -0.38 | -0.56 | 68.08 | 68.3942 | 67.83 | 1636976 |
| 1721687700 | 68.28 | 0.39 | 0.57 | 68.16 | 68.52 | 67.38 | 1793217 |
| 1721428500 | 67.89 | -0.94 | -1.37 | 69.2 | 69.24 | 67.64 | 3226293 |
| 1721342100 | 68.83 | -1.16 | -1.66 | 69.75 | 71.09 | 68.81 | 4404501 |
| 1721255700 | 69.99 | 0.96 | 1.39 | 69.18 | 70.38 | 68.75 | 4750544 |
| 1721169300 | 69.03 | 1.2 | 1.77 | 68.17 | 69.355 | 67.73 | 3617737 |
| 1721082900 | 67.83 | 2.39 | 3.65 | 65.18 | 68.305 | 65.069999 | 5192890 |
| 1720823700 | 65.44 | 1.27 | 1.98 | 67.75 | 67.77 | 65.069999 | 7287847 |
| 1720737300 | 64.17 | 0.66 | 1.04 | 64.01 | 64.769999 | 63.99 | 4010058 |
| 1720650900 | 63.51 | 0.95 | 1.52 | 62.59 | 63.63 | 62.52 | 3439700 |
| 1720564500 | 62.56 | -0.27 | -0.43 | 63.01 | 63.07 | 62.03 | 3234937 |
| 1720478100 | 62.83 | -0.33 | -0.52 | 63.09 | 63.58 | 62.58 | 4041313 |
| 1720218900 | 63.16 | 0.47 | 0.75 | 62.59 | 63.18 | 62.19 | 2553316 |
| 1720040640 | 62.69 | -0.07 | -0.11 | 62.93 | 63.18 | 62.53 | 1273375 |
| 1719959700 | 62.76 | 0.67 | 1.08 | 61.87 | 62.91 | 61.36 | 2717513 |
| 1719873300 | 62.09 | -1.24 | -1.96 | 63.28 | 63.48 | 62.03 | 2354267 |
| 1719614100 | 63.33 | 0 | 0.00 | 63.33 | 63.33 | 63.33 | 0 |
| 1719527700 | 63.33 | -0.08 | -0.13 | 63.3 | 63.84 | 63.15 | 2304906 |
| 1719441300 | 63.41 | -1.02 | -1.58 | 64.2 | 64.31 | 63.37 | 2650280 |
| 1719354900 | 64.43 | -0.61 | -0.94 | 64.8 | 65.12 | 63.975 | 2247800 |
| 1719268500 | 65.04 | -0.3 | -0.46 | 65.489999 | 65.849999 | 65 | 2367057 |
| 1719009300 | 65.34 | 0.22 | 0.34 | 65.349999 | 65.455 | 64.569999 | 5760531 |
| 1718922900 | 65.12 | 0.17 | 0.26 | 65 | 65.29 | 64.459999 | 2772117 |
| 1718750100 | 64.95 | 0.54 | 0.84 | 64.92 | 65.09 | 64.2 | 2724967 |
| 1718663700 | 64.41 | 1.36 | 2.16 | 63.04 | 64.56 | 62.8009 | 3182412 |
| 1718404500 | 63.05 | -1.24 | -1.93 | 62.99 | 63.32 | 61.8724 | 3614664 |
| 1718318100 | 64.29 | -0.24 | -0.37 | 63.83 | 64.41 | 63.6 | 2346163 |
| 1718231700 | 64.53 | 1.26 | 1.99 | 63.8 | 64.66 | 63.65 | 2093004 |
| 1718145300 | 63.27 | -0.11 | -0.17 | 63.1 | 63.3 | 62.8 | 3375965 |
| 1718058900 | 63.38 | -0.51 | -0.80 | 63.95 | 63.955 | 63.18 | 3152069 |
| 1717799700 | 63.89 | -0.12 | -0.19 | 64.16 | 64.565 | 63.74 | 2684101 |
| 1717713300 | 64.01 | -1.18 | -1.81 | 64.04 | 64.41 | 63.25 | 3275180 |
| 1717626900 | 65.19 | 0.85 | 1.32 | 64.42 | 65.316599 | 63.89 | 3011733 |
| 1717540500 | 64.34 | 0.03 | 0.05 | 64.08 | 64.87 | 63.87 | 2520600 |
| 1717454100 | 64.31 | -1.67 | -2.53 | 65.91 | 66.019999 | 63.79 | 4038282 |
| 1717194900 | 65.98 | 1.12 | 1.73 | 64.92 | 66.019999 | 64.34 | 12209643 |
| 1717108500 | 64.86 | 0.41 | 0.64 | 64.65 | 64.89 | 64.129999 | 3603331 |
| 1717022100 | 64.45 | -0.31 | -0.48 | 64.239999 | 64.68 | 63.86 | 3662698 |
| 1716935700 | 64.76 | -1.26 | -1.91 | 65.78 | 65.92 | 64.61 | 2758669 |
| 1716590100 | 66.019999 | 0.22 | 0.33 | 65.92 | 66.269999 | 65.489999 | 2752624 |
| 1716503700 | 65.8 | -0.86 | -1.29 | 66.8 | 66.9 | 65.519999 | 2482775 |
| 1716417300 | 66.66 | 0.35 | 0.53 | 66.19 | 66.87 | 66.129999 | 3463845 |
| 1716330900 | 66.31 | -0.35 | -0.53 | 66.41 | 66.66 | 65.9 | 2362395 |
| 1716244500 | 66.66 | 0.24 | 0.36 | 66.42 | 66.72 | 66.26 | 2088202 |
| 1715985300 | 66.42 | -0.39 | -0.58 | 66.62 | 66.989999 | 65.95 | 2835457 |
| 1715898900 | 66.81 | -0.17 | -0.25 | 66.93 | 67.019999 | 66.230999 | 2882334 |
| 1715812500 | 66.98 | -0.25 | -0.37 | 67.23 | 67.77 | 66.79 | 3174014 |
| 1715726100 | 67.23 | -0.13 | -0.19 | 67.42 | 67.79 | 67.06 | 2135896 |
| 1715639700 | 67.36 | -0.52 | -0.77 | 68 | 68.2 | 67.069999 | 2188787 |
| 1715380500 | 67.88 | 0.26 | 0.38 | 67.7 | 68.025 | 67.54 | 2011514 |
| 1715294100 | 67.62 | 0.84 | 1.26 | 67.04 | 67.79 | 66.81 | 2646908 |
| 1715207700 | 66.78 | 0.37 | 0.56 | 66.12 | 66.819999 | 65.9163 | 3945345 |
| 1715121300 | 66.41 | -0.33 | -0.49 | 67.01 | 67.43 | 66.379999 | 4535181 |
| 1715034900 | 66.739999 | -1.69 | -2.47 | 68.26 | 68.33 | 66.709999 | 5400321 |
| 1714775700 | 68.43 | 0.34 | 0.50 | 68.5 | 68.95 | 68.02 | 2592935 |
| 1714689300 | 68.09 | -0.09 | -0.13 | 68.49 | 68.57 | 67.46 | 3080546 |
| 1714602900 | 68.18 | 0.24 | 0.35 | 67.94 | 68.775 | 67.73 | 3335139 |
| 1714516500 | 67.94 | -0.54 | -0.79 | 68.46 | 68.64 | 67.895 | 3076819 |
| 1714430100 | 68.48 | 0.31 | 0.45 | 68.58 | 68.815 | 68.04 | 2822356 |
| 1714170900 | 68.17 | 0.03 | 0.04 | 67.75 | 68.595 | 67.68 | 2802013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
