News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.11 | 4.52495271352 | 68.73 | 72.8546 | 68.13 | 205681 | 70.69033364 | SP |
| 4 | 7.05 | 10.881308844 | 64.79 | 72.8546 | 63.17 | 143691 | 67.55961019 | SP |
| 12 | 7.93 | 12.4080738539 | 63.91 | 72.8546 | 60.58 | 102332 | 66.7881088 | SP |
| 26 | 19.17 | 36.3964306057 | 52.67 | 72.8546 | 51.2101 | 74661 | 64.5485754 | SP |
| 52 | 28.79 | 66.8757259001 | 43.05 | 72.8546 | 42.21 | 48777 | 61.62784407 | SP |
| 156 | 26.68 | 59.0788308237 | 45.16 | 72.8546 | 38.82 | 19564 | 59.00742099 | SP |
| 260 | 29.0624 | 67.9383602633 | 42.7776 | 72.8546 | 28 | 13519 | 56.2541528 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 71.84 | -0.43 | -0.59 | 73.23 | 73.23 | 71.57 | 165884 |
| 1737502200 | 72.27 | 1.83 | 2.60 | 71.83 | 72.8546 | 71.41 | 232112 |
| 1737156600 | 70.44 | -0.06 | -0.09 | 70.38 | 70.7 | 69.78 | 181389 |
| 1737070200 | 70.5 | 2.04 | 2.98 | 68.86 | 70.6286 | 68.86 | 324055 |
| 1736983800 | 68.46 | 1.05 | 1.56 | 68.73 | 69.195 | 68.13 | 103441 |
| 1736897400 | 67.41 | 1.26 | 1.90 | 66.629999 | 67.72 | 66.4847 | 80262 |
| 1736811000 | 66.15 | -1.16 | -1.72 | 66.84 | 66.84 | 65.2401 | 123298 |
| 1736551800 | 67.31 | 1.3 | 1.97 | 67.05 | 67.8791 | 66.3815 | 164430 |
| 1736379000 | 66.01 | -0.1 | -0.15 | 65.959999 | 66.01 | 64.28 | 180265 |
| 1736292600 | 66.11 | -0.36 | -0.54 | 66.79 | 66.79 | 65.45 | 104662 |
| 1736206200 | 66.47 | -0.24 | -0.36 | 67.23 | 67.23 | 65.94 | 177485 |
| 1735947000 | 66.709999 | 1.38 | 2.11 | 66.09 | 66.9799 | 65.54 | 155771 |
| 1735860600 | 65.33 | 1.58 | 2.48 | 64.319999 | 65.39 | 64.227 | 138565 |
| 1735687800 | 63.75 | -0.28 | -0.44 | 64.19 | 64.3172 | 63.55 | 62776 |
| 1735601400 | 64.03 | -0.12 | -0.19 | 63.63 | 64.17 | 63.17 | 225097 |
| 1735342200 | 64.15 | -0.57 | -0.88 | 64.43 | 64.43 | 63.61 | 46288 |
| 1735255800 | 64.72 | -0.15 | -0.23 | 64.79 | 64.89 | 64.350899 | 39915 |
| 1735077840 | 64.87 | 0.6 | 0.93 | 64.459999 | 64.87 | 64.16 | 19297 |
| 1734996600 | 64.269999 | 0.49 | 0.77 | 63.66 | 64.269999 | 62.84 | 57410 |
| 1734737400 | 63.78 | 0.54 | 0.85 | 62.04 | 64 | 62.0029 | 78230 |
| 1734651000 | 63.24 | 0.45 | 0.72 | 63.11 | 63.875 | 63.11 | 106560 |
| 1734564600 | 62.79 | -1.92 | -2.97 | 65 | 65 | 62.74 | 89738 |
| 1734478200 | 64.709999 | -0.85 | -1.30 | 65.099999 | 65.159899 | 64.3216 | 79019 |
| 1734391800 | 65.56 | -0.14 | -0.21 | 65.7 | 66.266999 | 65.28 | 57391 |
| 1734132600 | 65.7 | 0.04 | 0.06 | 65.97 | 66.14 | 65.68 | 50395 |
| 1734046200 | 65.66 | -0.1 | -0.15 | 66.01 | 66.5099 | 65.66 | 65034 |
| 1733959800 | 65.76 | 0.36 | 0.55 | 65.73 | 66.069999 | 65.43 | 64494 |
| 1733873400 | 65.4 | -1.25 | -1.88 | 66.4 | 66.4 | 65.03 | 114003 |
| 1733787000 | 66.65 | -1.72 | -2.52 | 68.38 | 68.38 | 66.239999 | 110289 |
| 1733527800 | 68.37 | -0.7 | -1.01 | 69.24 | 69.4716 | 68.1151 | 92134 |
| 1733441400 | 69.07 | 0.22 | 0.32 | 69.12 | 69.4362 | 68.7943 | 108081 |
| 1733355000 | 68.85 | 0.79 | 1.16 | 68.52 | 69.05 | 68.4079 | 70051 |
| 1733268600 | 68.06 | -0.26 | -0.38 | 68.65 | 69.0167 | 67.98 | 57596 |
| 1733182200 | 68.32 | -1.51 | -2.16 | 69.99 | 70.15 | 68.2359 | 111642 |
| 1732917840 | 69.83 | 0.34 | 0.49 | 69.74 | 70.05 | 69.7 | 73468 |
| 1732750200 | 69.49 | -0.6 | -0.86 | 70.35 | 70.35 | 69.3 | 106532 |
| 1732663800 | 70.09 | 1.47 | 2.14 | 68.54 | 70.11 | 68.54 | 108409 |
| 1732577400 | 68.62 | -0.43 | -0.62 | 69.92 | 69.92 | 68 | 108202 |
| 1732318200 | 69.05 | -0.64 | -0.92 | 70.02 | 70.02 | 68.72 | 143669 |
| 1732231800 | 69.69 | 2.26 | 3.35 | 67.84 | 69.71 | 67.5 | 152047 |
| 1732145400 | 67.43 | -0.37 | -0.55 | 68.07 | 68.18 | 67.019999 | 122012 |
| 1732059000 | 67.8 | 1.22 | 1.83 | 66.16 | 67.8 | 65.81 | 117493 |
| 1731972600 | 66.58 | 0.97 | 1.48 | 65.769999 | 67.05 | 65.769999 | 69218 |
| 1731713400 | 65.61 | 0.68 | 1.05 | 64.8 | 65.65 | 64.51 | 55365 |
| 1731627000 | 64.93 | -0.41 | -0.63 | 65.459999 | 65.83 | 64.819999 | 61577 |
| 1731540600 | 65.34 | -0.17 | -0.26 | 66.019999 | 66.3088 | 65.15 | 61992 |
| 1731454200 | 65.51 | -0.73 | -1.10 | 66.08 | 66.08 | 64.754999 | 81203 |
| 1731367800 | 66.239999 | 0.5 | 0.76 | 66.15 | 66.54 | 65.8 | 86639 |
| 1731108600 | 65.739999 | 1.33 | 2.06 | 64.7 | 65.8442 | 64.7 | 67240 |
| 1731022200 | 64.41 | 1.17 | 1.85 | 64.239999 | 65.099999 | 63.7099 | 145166 |
| 1730935800 | 63.24 | 0.19 | 0.30 | 63.27 | 63.395 | 62.595 | 100183 |
| 1730849400 | 63.05 | 1.81 | 2.96 | 61.56 | 63.07 | 61.15 | 77019 |
| 1730763000 | 61.24 | -1.4 | -2.23 | 61.35 | 61.49 | 60.58 | 131227 |
| 1730500200 | 62.64 | -1.68 | -2.61 | 64.65 | 64.65 | 62.515 | 106191 |
| 1730413800 | 64.319999 | 0.86 | 1.36 | 63.51 | 64.5 | 63.45 | 50739 |
| 1730327400 | 63.46 | -0.48 | -0.75 | 63.91 | 64.069999 | 63.3823 | 35960 |
| 1730241000 | 63.94 | -1.22 | -1.87 | 64.67 | 64.67 | 63.82 | 63277 |
| 1730154600 | 65.16 | 0.86 | 1.34 | 64.72 | 65.36 | 64.72 | 49119 |
| 1729895400 | 64.3 | -0.65 | -1.00 | 65.33 | 65.33 | 64.23 | 40942 |
| 1729809000 | 64.95 | -0.54 | -0.82 | 65.67 | 65.67 | 64.709999 | 124588 |
| 1729722600 | 65.489999 | 0.63 | 0.97 | 64.87 | 65.489999 | 64.87 | 102234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
