News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 0.568104964155 | 73.93 | 77.04 | 72.79 | 1823020 | 75.42203435 | CS |
| 4 | 8.18 | 12.3620976273 | 66.17 | 77.04 | 63.93 | 1962343 | 70.27924222 | CS |
| 12 | 7.4 | 11.0530246453 | 66.95 | 77.04 | 63.009 | 2298218 | 67.62756361 | CS |
| 26 | 25.06 | 50.841955772 | 49.29 | 77.04 | 44.37 | 2901033 | 59.27680945 | CS |
| 52 | 20.58 | 38.2741305561 | 53.77 | 77.04 | 43.22 | 2706523 | 54.78532915 | CS |
| 156 | 13.85 | 22.8925619835 | 60.5 | 77.04 | 36.685 | 2722615 | 52.38976976 | CS |
| 260 | 20.92 | 39.1540333146 | 53.43 | 89.23 | 31 | 2240207 | 54.92136058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 74.17 | -0.77 | -1.03 | 73.41 | 74.73 | 73.39 | 1369012 |
| 1721342400 | 74.94 | -0.54 | -0.72 | 75.81 | 75.82 | 74.2855 | 1486918 |
| 1721256000 | 75.48 | -1.01 | -1.32 | 76.29 | 76.74 | 75.27 | 1797755 |
| 1721169600 | 76.49 | 1.74 | 2.33 | 75.08 | 77.04 | 75.08 | 2259220 |
| 1721083200 | 74.75 | -0.37 | -0.49 | 75.16 | 75.95 | 74.165 | 2007077 |
| 1720824000 | 75.12 | 0.5 | 0.67 | 73.93 | 75.2699 | 73.86 | 1505758 |
| 1720737600 | 74.62 | 1.34 | 1.83 | 74.93 | 74.949 | 72.68 | 3027974 |
| 1720651200 | 73.28 | 3.08 | 4.39 | 70.99 | 73.33 | 70.96 | 3123453 |
| 1720564800 | 70.2 | 0.27 | 0.39 | 70 | 70.54 | 69.58 | 1500542 |
| 1720478400 | 69.93 | 0.13 | 0.19 | 69.28 | 70.01 | 68.87 | 1411416 |
| 1720219200 | 69.8 | 1.75 | 2.57 | 69.14 | 70.4695 | 68.78 | 2084141 |
| 1720040640 | 68.05 | 2.38 | 3.62 | 66.81 | 68.65 | 66.7825 | 1487835 |
| 1719960000 | 65.67 | 0.63 | 0.97 | 65 | 65.72 | 64.65 | 1193530 |
| 1719873600 | 65.04 | -0.36 | -0.55 | 65.569999 | 66.239999 | 65.03 | 812043 |
| 1719614400 | 65.4 | -0.98 | -1.48 | 67.14 | 67.21 | 64.98 | 1645449 |
| 1719528000 | 66.379999 | 1.02 | 1.56 | 66.15 | 66.8 | 65.84 | 1812770 |
| 1719441600 | 65.36 | 0.47 | 0.72 | 64.099999 | 65.41 | 63.93 | 1263201 |
| 1719355200 | 64.89 | -0.77 | -1.17 | 65.64 | 65.64 | 64.83 | 1418650 |
| 1719268800 | 65.66 | 0.43 | 0.66 | 65.8 | 66.019999 | 65.15 | 1514823 |
| 1719009600 | 65.23 | -0.84 | -1.27 | 66.17 | 66.17 | 64.41 | 5421235 |
| 1718923200 | 66.069999 | 1.46 | 2.26 | 65.239999 | 66.45 | 64.75 | 3092720 |
| 1718750400 | 64.61 | 0.36 | 0.56 | 64.019999 | 64.91 | 63.92 | 1541757 |
| 1718664000 | 64.25 | 0 | 0.00 | 64.11 | 64.864999 | 63.81 | 1953647 |
| 1718404800 | 64.25 | 0.22 | 0.34 | 64.2 | 64.519999 | 63.43 | 1568059 |
| 1718318400 | 64.03 | -1.61 | -2.45 | 65.01 | 65.92 | 63.87 | 1884018 |
| 1718232000 | 65.64 | 0.96 | 1.48 | 66.08 | 66.2799 | 65.129999 | 2334791 |
| 1718145600 | 64.68 | -0.56 | -0.86 | 64.59 | 64.769999 | 63.81 | 1684594 |
| 1718059200 | 65.239999 | 1.44 | 2.26 | 64 | 65.33 | 64 | 3098250 |
| 1717800000 | 63.8 | -4.89 | -7.12 | 65.65 | 65.75 | 63.009 | 4227331 |
| 1717713600 | 68.69 | 2.59 | 3.92 | 66.01 | 68.82 | 65.87 | 2060624 |
| 1717627200 | 66.099999 | 1.08 | 1.66 | 65.39 | 66.23 | 64.76 | 2545329 |
| 1717540800 | 65.019999 | -3.61 | -5.26 | 67.39 | 67.39 | 64.73 | 3267961 |
| 1717454400 | 68.63 | 0.42 | 0.62 | 68.3 | 68.875 | 67.77 | 2229528 |
| 1717195200 | 68.21 | -0.38 | -0.55 | 68.74 | 69.285 | 67.2 | 2603098 |
| 1717108800 | 68.59 | 1.2 | 1.78 | 67.56 | 69.13 | 67.38 | 3799938 |
| 1717022400 | 67.39 | -1.54 | -2.23 | 68.34 | 68.77 | 67.27 | 1703208 |
| 1716936000 | 68.93 | 1.22 | 1.80 | 68.74 | 69.23 | 68.17 | 1392675 |
| 1716590400 | 67.71 | 0.39 | 0.58 | 67.89 | 68.14 | 67.482 | 1656521 |
| 1716504000 | 67.32 | -0.69 | -1.01 | 67.92 | 68.09 | 66.72 | 2627549 |
| 1716417600 | 68.01 | -2.11 | -3.01 | 69.36 | 69.68 | 67.605 | 2668145 |
| 1716331200 | 70.12 | -0.66 | -0.93 | 70.54 | 70.54 | 69.69 | 2371092 |
| 1716244800 | 70.78 | 0.67 | 0.96 | 70.35 | 71.5 | 69.89 | 1918877 |
| 1715985600 | 70.11 | 1.3 | 1.89 | 69.69 | 70.37 | 69.22 | 2641175 |
| 1715899200 | 68.81 | -0.29 | -0.42 | 68.69 | 69.19 | 68.32 | 1872665 |
| 1715812800 | 69.1 | 0.46 | 0.67 | 69.03 | 69.55 | 67.9 | 2201553 |
| 1715726400 | 68.64 | 0.89 | 1.31 | 68.2 | 68.73 | 67.87 | 1643489 |
| 1715640000 | 67.75 | -0.65 | -0.95 | 68.02 | 68.74 | 67.075 | 1603784 |
| 1715380800 | 68.4 | 0.3 | 0.44 | 68.84 | 69.17 | 68.13 | 3061483 |
| 1715294400 | 68.1 | 1.82 | 2.75 | 66.67 | 68.1958 | 66.65 | 3123830 |
| 1715208000 | 66.28 | 0.4 | 0.61 | 65.23 | 66.72 | 65.18 | 1705292 |
| 1715121600 | 65.879999 | -0.25 | -0.38 | 66.06 | 66.349999 | 65.37 | 1848845 |
| 1715035200 | 66.129999 | 1.09 | 1.68 | 66 | 66.459999 | 65.84 | 3522311 |
| 1714776000 | 65.04 | -0.08 | -0.12 | 65.379999 | 65.53 | 64.3 | 1909344 |
| 1714689600 | 65.12 | 0.88 | 1.37 | 64.06 | 65.44 | 63.89 | 2171430 |
| 1714603200 | 64.239999 | 0.89 | 1.40 | 63.91 | 65.54 | 63.32 | 2518436 |
| 1714516800 | 63.35 | -2.46 | -3.74 | 64.15 | 64.78 | 63.34 | 3589772 |
| 1714430400 | 65.81 | 0.29 | 0.44 | 65.78 | 66.17 | 64.59 | 2213020 |
| 1714171200 | 65.519999 | 0.58 | 0.89 | 66.95 | 67.8 | 65.5 | 5018386 |
| 1714084800 | 64.94 | 1.25 | 1.96 | 63.87 | 65.489999 | 63.26 | 4648771 |
| 1713998400 | 63.69 | 0.77 | 1.22 | 62.67 | 63.775 | 62.55 | 2878283 |
| 1713912000 | 62.92 | 0.66 | 1.06 | 61.85 | 63.25 | 61.56 | 2655277 |
| 1713825600 | 62.26 | -1.58 | -2.47 | 61.99 | 62.88 | 61.6 | 4450536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
