News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 2.17132659131 | 67.24 | 68.97 | 66.65 | 778489 | 68.26406841 | SP |
| 4 | 1.94 | 2.90593169563 | 66.76 | 68.97 | 65.61 | 797670 | 67.58946829 | SP |
| 12 | 3.44 | 5.2712228011 | 65.26 | 68.97 | 64.23 | 866513 | 66.98655065 | SP |
| 26 | 6.76 | 10.9137875363 | 61.94 | 68.97 | 60.43 | 899347 | 65.23755104 | SP |
| 52 | 16.59 | 31.8364997121 | 52.11 | 68.97 | 51.5 | 921986 | 61.10158948 | SP |
| 156 | 16.76 | 32.2680015402 | 51.94 | 68.97 | 39.18 | 914280 | 52.13538246 | SP |
| 260 | 33.18 | 93.4121621622 | 35.52 | 68.97 | 25 | 787133 | 48.25036406 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 68.7 | -0.25 | -0.36 | 68.9 | 68.9856 | 68.59 | 609470 |
| 1732663800 | 68.95 | 0.19 | 0.28 | 68.84 | 68.97 | 68.73 | 984862 |
| 1732577400 | 68.76 | 0.42 | 0.61 | 68.73 | 68.9515 | 68.43 | 697308 |
| 1732318200 | 68.34 | 0.39 | 0.57 | 68 | 68.37 | 68 | 612829 |
| 1732231800 | 67.95 | 0.78 | 1.16 | 67.44 | 68.101 | 67.099999 | 871559 |
| 1732145400 | 67.17 | -0.03 | -0.04 | 67.24 | 67.24 | 66.65 | 725886 |
| 1732059000 | 67.2 | -0.16 | -0.24 | 66.94 | 67.335 | 66.66 | 1064128 |
| 1731972600 | 67.36 | 0.32 | 0.48 | 67.019999 | 67.4582 | 66.925 | 569102 |
| 1731713400 | 67.04 | -0.93 | -1.37 | 67.52 | 67.52 | 66.93 | 694885 |
| 1731627000 | 67.97 | -0.38 | -0.56 | 68.36 | 68.38 | 67.8899 | 714386 |
| 1731540600 | 68.35 | -0.02 | -0.03 | 68.22 | 68.515 | 68.03 | 842840 |
| 1731454200 | 68.37 | -0.16 | -0.23 | 68.5 | 68.5025 | 68.06 | 881656 |
| 1731367800 | 68.53 | -0.04 | -0.06 | 68.68 | 68.745 | 68.37 | 792707 |
| 1731108600 | 68.57 | 0.27 | 0.40 | 68.36 | 68.73 | 68.29 | 581361 |
| 1731022200 | 68.3 | 0.37 | 0.54 | 68.2 | 68.395 | 68.075 | 798666 |
| 1730935800 | 67.93 | 1.33 | 2.00 | 67.93 | 67.99 | 67.4 | 1299465 |
| 1730849400 | 66.599999 | 0.72 | 1.09 | 66 | 66.599999 | 65.959999 | 695863 |
| 1730763000 | 65.879999 | -0.01 | -0.02 | 65.98 | 66.1564 | 65.67 | 814594 |
| 1730500200 | 65.89 | 0.22 | 0.34 | 65.68 | 66.23 | 65.61 | 778172 |
| 1730413800 | 65.67 | -1 | -1.50 | 66.459999 | 66.459999 | 65.629999 | 812399 |
| 1730327400 | 66.67 | -0.18 | -0.27 | 66.76 | 66.9937 | 66.64 | 720732 |
| 1730241000 | 66.849999 | 0.12 | 0.18 | 66.59 | 67 | 66.3786 | 570987 |
| 1730154600 | 66.73 | 0.07 | 0.11 | 66.879999 | 66.913399 | 66.66 | 1127188 |
| 1729895400 | 66.66 | -0.07 | -0.10 | 67.05 | 67.27 | 66.5899 | 713992 |
| 1729809000 | 66.73 | -0.14 | -0.21 | 66.959999 | 66.959999 | 66.515 | 586461 |
| 1729722600 | 66.87 | -0.45 | -0.67 | 67.21 | 67.275 | 66.51 | 1250153 |
| 1729636200 | 67.32 | -0.47 | -0.69 | 67.34 | 67.51 | 67.15 | 835408 |
| 1729549800 | 67.79 | -0.28 | -0.41 | 67.96 | 68.02 | 67.51 | 940843 |
| 1729290600 | 68.07 | 0.42 | 0.62 | 67.9 | 68.07 | 67.79 | 625968 |
| 1729204200 | 67.65 | -0.02 | -0.03 | 68.05 | 68.06 | 67.605 | 568349 |
| 1729117800 | 67.67 | 0.12 | 0.18 | 67.54 | 67.7001 | 67.3137 | 659911 |
| 1729031400 | 67.55 | -0.56 | -0.82 | 68.1 | 68.38 | 67.39 | 1297684 |
| 1728945000 | 68.11 | 0.58 | 0.86 | 67.67 | 68.15 | 67.61 | 584564 |
| 1728685800 | 67.53 | 0.25 | 0.37 | 67.28 | 67.616483 | 67.238 | 556117 |
| 1728599400 | 67.28 | -0.13 | -0.19 | 67.22 | 67.3753 | 67.05 | 730567 |
| 1728513000 | 67.41 | 0.68 | 1.02 | 66.72 | 67.505 | 66.629999 | 752262 |
| 1728426600 | 66.73 | 0.61 | 0.92 | 66.3 | 66.769999 | 66.18 | 852848 |
| 1728340200 | 66.12 | -0.81 | -1.21 | 66.66 | 66.66 | 65.9603 | 1176364 |
| 1728081000 | 66.93 | 0.37 | 0.56 | 67.03 | 67.06 | 66.465 | 1063083 |
| 1727994600 | 66.56 | -0.23 | -0.34 | 66.459999 | 66.78 | 66.29 | 736122 |
| 1727908200 | 66.79 | 0.02 | 0.03 | 66.629999 | 66.9731 | 66.36 | 610769 |
| 1727821800 | 66.769999 | -0.5 | -0.74 | 67.25 | 67.27 | 66.444999 | 860745 |
| 1727735400 | 67.27 | 0.12 | 0.18 | 67.11 | 67.32 | 66.7 | 1595439 |
| 1727476200 | 67.15 | -0.2 | -0.30 | 67.48 | 67.53 | 67.08 | 657430 |
| 1727389800 | 67.35 | 0.53 | 0.79 | 67.46 | 67.52 | 67.11 | 799660 |
| 1727303400 | 66.819999 | -0.29 | -0.43 | 67.099999 | 67.12 | 66.73 | 1180536 |
| 1727217000 | 67.11 | -0.09 | -0.13 | 67.21 | 67.21 | 66.89 | 491575 |
| 1727130600 | 67.2 | 0 | 0.00 | 67.06 | 67.23 | 66.91 | 1747100 |
| 1726871400 | 67.2 | -0.11 | -0.16 | 67.16 | 67.25 | 66.815 | 923293 |
| 1726785000 | 67.31 | 0.89 | 1.34 | 67.47 | 67.535 | 67.099999 | 964399 |
| 1726698600 | 66.42 | -0.38 | -0.57 | 66.9 | 67.3151 | 66.349999 | 942380 |
| 1726612200 | 66.8 | 0.02 | 0.03 | 66.97 | 67.08 | 66.525 | 792637 |
| 1726525800 | 66.78 | 0.05 | 0.07 | 66.68 | 66.8398 | 66.39 | 639279 |
| 1726266600 | 66.73 | 0.43 | 0.65 | 66.269999 | 66.856483 | 66.26 | 758362 |
| 1726180200 | 66.3 | 0.45 | 0.68 | 65.849999 | 66.31 | 65.54 | 781939 |
| 1726093800 | 65.849999 | 0.34 | 0.52 | 65.459999 | 65.93 | 64.23 | 1045617 |
| 1726007400 | 65.51 | 0.33 | 0.51 | 65.31 | 65.54 | 64.92 | 987230 |
| 1725921000 | 65.18 | 0.83 | 1.29 | 64.8 | 65.3214 | 64.73 | 1186651 |
| 1725661800 | 64.349999 | -0.9 | -1.38 | 65.099999 | 65.28 | 64.269999 | 1388248 |
| 1725575400 | 65.25 | -0.37 | -0.56 | 65.45 | 65.55 | 64.89 | 972219 |
| 1725489000 | 65.62 | 0.11 | 0.17 | 65.26 | 65.78 | 65.26 | 1083011 |
| 1725402600 | 65.51 | -1.13 | -1.70 | 66.36 | 66.44 | 65.2469 | 804712 |
| 1725057000 | 66.64 | 0.68 | 1.03 | 66.319999 | 66.66 | 65.83 | 613524 |
| 1724970600 | 65.959999 | 0.34 | 0.52 | 66 | 66.565 | 65.879999 | 1138688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
