News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.84 | 12.2730118973 | 63.88 | 72.4 | 63.29 | 113433 | 68.03332523 | CS |
| 4 | 9.48 | 15.2313624679 | 62.24 | 72.4 | 61.58 | 97243 | 64.38525389 | CS |
| 12 | 7.74 | 12.0975304783 | 63.98 | 72.4 | 60.925 | 86402 | 64.64288308 | CS |
| 26 | 11.15 | 18.4084530296 | 60.57 | 72.4 | 58.87 | 94073 | 63.34355983 | CS |
| 52 | 9.4 | 15.0834403081 | 62.32 | 72.4 | 58.78 | 90628 | 63.88251499 | CS |
| 156 | 18.95 | 35.9105552397 | 52.77 | 95.57 | 51.27 | 81421 | 69.0390203 | CS |
| 260 | 35.3 | 96.9247666118 | 36.42 | 95.57 | 32.4401 | 89872 | 59.06411247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 71.72 | 0.47 | 0.66 | 70.77 | 72.4 | 70.7 | 86533 |
| 1721256000 | 71.25 | 2.25 | 3.26 | 69 | 71.35 | 68.7 | 121606 |
| 1721169600 | 69 | 2.78 | 4.20 | 67.18 | 69.18 | 66.724999 | 110369 |
| 1721083200 | 66.22 | -0.74 | -1.11 | 67.51 | 68 | 66.16 | 97497 |
| 1720824000 | 66.959999 | 0.43 | 0.65 | 66.989999 | 67.71 | 66.47 | 84346 |
| 1720737600 | 66.53 | 3.61 | 5.74 | 63.88 | 66.64 | 63.29 | 153349 |
| 1720651200 | 62.92 | 0.83 | 1.34 | 62.42 | 63.2 | 62.18 | 84385 |
| 1720564800 | 62.09 | -0.7 | -1.11 | 62.53 | 63.03 | 61.58 | 81270 |
| 1720478400 | 62.79 | 0.63 | 1.01 | 62.41 | 62.91 | 62.11 | 80178 |
| 1720219200 | 62.16 | 0.07 | 0.11 | 61.95 | 62.17 | 61.63 | 97541 |
| 1720040640 | 62.09 | -0.07 | -0.11 | 62.44 | 62.44 | 61.59 | 131216 |
| 1719960000 | 62.16 | -0.58 | -0.92 | 62.91 | 63.59 | 62.08 | 94918 |
| 1719873600 | 62.74 | 0.09 | 0.14 | 62.77 | 63.295 | 62.34 | 77658 |
| 1719614400 | 62.65 | 0 | 0.00 | 62.65 | 62.65 | 62.65 | 0 |
| 1719528000 | 62.65 | 0.07 | 0.11 | 62.38 | 62.73 | 61.715 | 56636 |
| 1719441600 | 62.58 | 0.2 | 0.32 | 62.02 | 62.6 | 61.855 | 59371 |
| 1719355200 | 62.38 | -0.76 | -1.20 | 63.01 | 63.135 | 62.37 | 42345 |
| 1719268800 | 63.14 | -0.05 | -0.08 | 63.17 | 64.33 | 63.111 | 84687 |
| 1719009600 | 63.19 | 0.37 | 0.59 | 62.87 | 63.8 | 62.83 | 218016 |
| 1718923200 | 62.82 | 0.55 | 0.88 | 62.24 | 63.59 | 61.84 | 74977 |
| 1718750400 | 62.27 | 0.16 | 0.26 | 62.26 | 62.435 | 61.635 | 60799 |
| 1718664000 | 62.11 | -0.1 | -0.16 | 61.77 | 62.15 | 61.2 | 78847 |
| 1718404800 | 62.21 | -0.15 | -0.24 | 62.01 | 62.25 | 60.925 | 78033 |
| 1718318400 | 62.36 | -0.51 | -0.81 | 62.67 | 63.28 | 62.35 | 69881 |
| 1718232000 | 62.87 | -0.55 | -0.87 | 64.36 | 64.36 | 62.84 | 69596 |
| 1718145600 | 63.42 | 0.22 | 0.35 | 62.85 | 63.66 | 62.25 | 60855 |
| 1718059200 | 63.2 | 0.38 | 0.60 | 62.78 | 63.21 | 62.5 | 62033 |
| 1717800000 | 62.82 | -1.19 | -1.86 | 63.78 | 63.78 | 62.6 | 64781 |
| 1717713600 | 64.01 | 0.63 | 0.99 | 63.29 | 64.03 | 63.03 | 56799 |
| 1717627200 | 63.38 | -0.93 | -1.45 | 64.459999 | 64.84 | 63.09 | 64860 |
| 1717540800 | 64.31 | -1.62 | -2.46 | 65.72 | 65.78 | 64.069999 | 156343 |
| 1717454400 | 65.93 | 0.38 | 0.58 | 66.04 | 66.519999 | 65.535 | 81773 |
| 1717195200 | 65.55 | 0.47 | 0.72 | 65.28 | 66.22 | 65.28 | 103355 |
| 1717108800 | 65.08 | 0.57 | 0.88 | 64.65 | 65.51 | 64.29 | 64311 |
| 1717022400 | 64.51 | -0.01 | -0.02 | 64.42 | 65.54 | 64.2 | 65461 |
| 1716936000 | 64.519999 | -1.15 | -1.75 | 65.54 | 66.0668 | 64.4 | 68784 |
| 1716590400 | 65.67 | -0.02 | -0.03 | 66.18 | 66.319999 | 65.489999 | 49596 |
| 1716504000 | 65.69 | -1.06 | -1.59 | 66.61 | 66.61 | 65.19 | 66736 |
| 1716417600 | 66.75 | 0.12 | 0.18 | 66.61 | 66.91 | 65.819999 | 75285 |
| 1716331200 | 66.629999 | 0.89 | 1.35 | 65.83 | 66.715 | 65.48 | 68648 |
| 1716244800 | 65.739999 | -2.79 | -4.07 | 68.13 | 68.46 | 65.55 | 98990 |
| 1715985600 | 68.53 | -0.2 | -0.29 | 68.63 | 68.9 | 68.01 | 56668 |
| 1715899200 | 68.73 | 0.21 | 0.31 | 68.72 | 69.32 | 68.285 | 82051 |
| 1715812800 | 68.52 | -0.39 | -0.57 | 69.1 | 69.1 | 67.885 | 134112 |
| 1715726400 | 68.91 | 3.25 | 4.95 | 66.81 | 69 | 66.81 | 150319 |
| 1715640000 | 65.66 | 0.57 | 0.88 | 65.72 | 67.33 | 65.55 | 91012 |
| 1715380800 | 65.09 | -0.76 | -1.15 | 65.55 | 65.55 | 64.67 | 107800 |
| 1715294400 | 65.849999 | 2.19 | 3.44 | 64.05 | 65.91 | 63.45 | 94521 |
| 1715208000 | 63.66 | 0.53 | 0.84 | 62.76 | 64.08 | 62.76 | 77118 |
| 1715121600 | 63.13 | -0.28 | -0.44 | 63.78 | 64.45 | 63.13 | 98074 |
| 1715035200 | 63.41 | 0.24 | 0.38 | 63.07 | 63.47 | 62.87 | 45697 |
| 1714776000 | 63.17 | -0.68 | -1.06 | 63.93 | 63.93 | 62.94 | 66330 |
| 1714689600 | 63.85 | 0.86 | 1.37 | 63.16 | 64.01 | 62.74 | 66841 |
| 1714603200 | 62.99 | -0.14 | -0.22 | 63.13 | 63.715 | 62.5 | 100036 |
| 1714516800 | 63.13 | -0.45 | -0.71 | 63.57 | 63.94 | 63.13 | 63035 |
| 1714430400 | 63.58 | -0.08 | -0.13 | 63.51 | 64.25 | 63.38 | 148729 |
| 1714171200 | 63.66 | -0.01 | -0.02 | 63.93 | 64.5 | 63.66 | 47635 |
| 1714084800 | 63.67 | -0.67 | -1.04 | 63.98 | 64.51 | 63.48 | 92416 |
| 1713998400 | 64.34 | 1.45 | 2.31 | 62.51 | 64.48 | 62.5 | 91460 |
| 1713912000 | 62.89 | 0.31 | 0.50 | 62.46 | 63.1 | 62.46 | 91908 |
| 1713825600 | 62.58 | -1.91 | -2.96 | 64.23 | 64.23 | 62.495 | 203381 |
| 1713566400 | 64.489999 | 1.83 | 2.92 | 62.63 | 64.605 | 62.46 | 67705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
