News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -2.45778297943 | 59.81 | 60.95 | 56.97 | 9738182 | 58.76321758 | CS |
| 4 | -0.02 | -0.0342700479781 | 58.36 | 62.02 | 56.97 | 9838083 | 59.44125635 | CS |
| 12 | -9.3 | -13.7492607924 | 67.64 | 68.2985 | 56.97 | 10778829 | 61.87753611 | CS |
| 26 | -1.98 | -3.2824933687 | 60.32 | 70.6618 | 55.77 | 13217361 | 62.03738254 | CS |
| 52 | -14.55 | -19.9615859514 | 72.89 | 76.54 | 50.25 | 14886472 | 60.94721322 | CS |
| 156 | -251.32 | -81.1599819156 | 309.66 | 310.16 | 50.25 | 15070696 | 95.53620057 | CS |
| 260 | -57.37 | -49.5808486734 | 115.71 | 310.16 | 50.25 | 12220275 | 116.87318574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 58.29 | 1.07 | 1.87 | 57.6 | 58.31 | 56.97 | 11317565 |
| 1721946900 | 57.22 | -0.85 | -1.46 | 58.19 | 58.65 | 57.2 | 12508260 |
| 1721860500 | 58.07 | -1.64 | -2.75 | 59.54 | 59.66 | 57.98 | 11792802 |
| 1721774100 | 59.71 | -1.06 | -1.74 | 60.72 | 60.95 | 59.69 | 7563801 |
| 1721687700 | 60.77 | 1.44 | 2.43 | 59.9 | 60.79 | 59.52 | 7486086 |
| 1721428500 | 59.33 | -0.67 | -1.12 | 59.81 | 59.83 | 58.75 | 9339959 |
| 1721342100 | 60 | -1.24 | -2.02 | 60.55 | 61.33 | 59.94 | 9133956 |
| 1721255700 | 61.24 | -0.57 | -0.92 | 61.11 | 61.84 | 60.657 | 8317804 |
| 1721169300 | 61.81 | 1.34 | 2.22 | 60.8 | 62.02 | 60.68 | 9184900 |
| 1721082900 | 60.47 | 0.2 | 0.33 | 60.25 | 61.02 | 59.82 | 9433118 |
| 1720823700 | 60.27 | 0.28 | 0.47 | 60.39 | 60.5199 | 59.79 | 8162677 |
| 1720737300 | 59.99 | 1.09 | 1.85 | 59.55 | 60.93 | 59.43 | 13073309 |
| 1720650900 | 58.9 | -0.1 | -0.17 | 59.09 | 59.31 | 58.2 | 7688945 |
| 1720564500 | 59 | -0.09 | -0.15 | 58.9 | 59.7 | 58.42 | 8474090 |
| 1720478100 | 59.09 | -0.67 | -1.12 | 59.74 | 60.0299 | 58.63 | 10310408 |
| 1720218900 | 59.76 | 0.12 | 0.20 | 59.4 | 60.16 | 58.83 | 12239319 |
| 1720040640 | 59.64 | 0.67 | 1.14 | 59.03 | 60.01 | 58.895 | 6908319 |
| 1719959700 | 58.97 | 1.16 | 2.01 | 58.78 | 59.26 | 58.325 | 13226164 |
| 1719873300 | 57.81 | -0.56 | -0.96 | 58.36 | 58.36 | 57.04 | 12241579 |
| 1719614100 | 58.37 | 0 | 0.00 | 58.37 | 58.37 | 58.37 | 0 |
| 1719527700 | 58.37 | 0.11 | 0.19 | 58.48 | 58.49 | 57.21 | 11637299 |
| 1719441300 | 58.26 | -1.07 | -1.80 | 59.74 | 59.75 | 58.0324 | 12582919 |
| 1719354900 | 59.33 | -0.16 | -0.27 | 59.57 | 59.57 | 58.97 | 9353811 |
| 1719268500 | 59.49 | -1.12 | -1.85 | 60 | 60.56 | 59.46 | 10454595 |
| 1719009300 | 60.61 | 0.81 | 1.35 | 59.92 | 60.76 | 59.67 | 18905615 |
| 1718922900 | 59.8 | 0.68 | 1.15 | 59.25 | 60 | 58.79 | 12917774 |
| 1718750100 | 59.12 | -1.01 | -1.68 | 59.92 | 60.11 | 59.03 | 13491757 |
| 1718663700 | 60.13 | -0.51 | -0.83 | 60.39 | 60.63 | 59.4805 | 13549471 |
| 1718404500 | 60.635 | -0.91 | -1.47 | 61.28 | 61.64 | 60.31 | 10353309 |
| 1718318100 | 61.54 | -1.89 | -2.98 | 63.08 | 63.625 | 61.52 | 11975801 |
| 1718231700 | 63.43 | -1.34 | -2.07 | 65.51 | 65.8399 | 62.9 | 14122888 |
| 1718145300 | 64.769999 | -2.32 | -3.46 | 67.13 | 67.15 | 64.405 | 15104367 |
| 1718058900 | 67.09 | -0.21 | -0.31 | 66.97 | 67.49 | 65.8 | 11972692 |
| 1717799700 | 67.3 | 0.28 | 0.42 | 66.5 | 68.2985 | 66.2 | 13183518 |
| 1717713300 | 67.019999 | 3.49 | 5.49 | 64.285 | 67.8 | 64.26 | 22049171 |
| 1717626900 | 63.53 | 0.2 | 0.32 | 63.76 | 63.81 | 62.85 | 8841627 |
| 1717540500 | 63.33 | -0.13 | -0.20 | 63.09 | 64.129999 | 63.03 | 9040278 |
| 1717454100 | 63.46 | 0.47 | 0.75 | 63.04 | 63.52 | 62.58 | 9036506 |
| 1717194900 | 62.99 | 0.48 | 0.77 | 62.73 | 63.56 | 61.77 | 14276612 |
| 1717108500 | 62.51 | 1.46 | 2.39 | 62.77 | 63.34 | 62.13 | 11871370 |
| 1717022100 | 61.05 | -1.12 | -1.80 | 61.23 | 61.58 | 60.85 | 8134177 |
| 1716935700 | 62.17 | 0.53 | 0.86 | 62.33 | 62.86 | 61.75 | 11152607 |
| 1716590100 | 61.64 | 0.06 | 0.10 | 61.95 | 62.06 | 61.27 | 8172482 |
| 1716503700 | 61.58 | -0.61 | -0.98 | 62.54 | 62.685 | 61.2201 | 10525681 |
| 1716417300 | 62.19 | -1.91 | -2.98 | 63.79 | 63.91 | 61.845 | 14518381 |
| 1716330900 | 64.099999 | -0.67 | -1.03 | 64.39 | 64.69 | 63.7 | 6569601 |
| 1716244500 | 64.769999 | 0.29 | 0.45 | 64.528 | 65.035 | 63.77 | 6424687 |
| 1715985300 | 64.48 | 0.38 | 0.59 | 64.08 | 64.709999 | 63.845 | 8201100 |
| 1715898900 | 64.099999 | 0.2 | 0.31 | 63.59 | 64.43 | 63.4201 | 8106655 |
| 1715812500 | 63.9 | -0.68 | -1.05 | 65.11 | 65.51 | 63.48 | 10967281 |
| 1715726100 | 64.58 | 0.63 | 0.99 | 64.39 | 64.86 | 64.272499 | 7553393 |
| 1715639700 | 63.95 | 1.02 | 1.62 | 63.435 | 64.415 | 63.19 | 7307944 |
| 1715380500 | 62.93 | -1.52 | -2.36 | 64.59 | 64.94 | 62.88 | 8735748 |
| 1715294100 | 64.45 | 0.64 | 1.00 | 63.87 | 64.47 | 63.41 | 8364059 |
| 1715207700 | 63.81 | -2.11 | -3.20 | 65.459999 | 65.7 | 63.77 | 11176074 |
| 1715121300 | 65.92 | 0.31 | 0.47 | 66.05 | 66.769999 | 65.769999 | 9226581 |
| 1715034900 | 65.61 | -0.09 | -0.14 | 66.01 | 66.078 | 64.95 | 11247569 |
| 1714775700 | 65.7 | -1.28 | -1.91 | 67.64 | 67.89 | 64.72 | 15423545 |
| 1714689300 | 66.98 | 0.84 | 1.27 | 66.7 | 67.44 | 65.83 | 14469823 |
| 1714602900 | 66.14 | -1.78 | -2.62 | 67 | 67.8 | 65.489999 | 18128579 |
| 1714516500 | 67.92 | 0.93 | 1.39 | 70 | 70.6618 | 67.22 | 43884145 |
| 1714430100 | 66.989999 | 1.03 | 1.56 | 66 | 67.55 | 66 | 19057216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
