News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 0.414874001229 | 65.08 | 66.5899 | 62.78 | 978068 | 64.8224922 | CS |
| 4 | -2.63 | -3.86878493675 | 67.98 | 71.07 | 62.78 | 1390715 | 66.97562662 | CS |
| 12 | 22.13 | 51.2031466913 | 43.22 | 71.07 | 42.05 | 1640693 | 59.15313759 | CS |
| 26 | 22.05 | 50.9237875289 | 43.3 | 71.07 | 38.285 | 1417016 | 53.99192819 | CS |
| 52 | 26.22 | 67.0074111935 | 39.13 | 71.07 | 37.99 | 1377154 | 51.12880657 | CS |
| 156 | -17.04 | -20.6821216167 | 82.39 | 108.9 | 35.35 | 1207029 | 60.60898187 | CS |
| 260 | 1.87 | 2.94580970384 | 63.48 | 112.08 | 35.35 | 1248190 | 69.58173962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 65.349999 | 1.48 | 2.32 | 63.14 | 65.69 | 62.38 | 1451959 |
| 1730414100 | 63.87 | -1.48 | -2.26 | 65.09 | 65.09 | 62.78 | 1256274 |
| 1730327700 | 65.349999 | -0.41 | -0.62 | 64.64 | 66.28 | 64.62 | 1015279 |
| 1730241300 | 65.76 | 0.8 | 1.23 | 65.15 | 66.5899 | 64.87 | 1001141 |
| 1730154900 | 64.959999 | 0.59 | 0.92 | 64.94 | 65.7 | 64.459999 | 770199 |
| 1729895700 | 64.37 | -0.27 | -0.42 | 65.08 | 65.08 | 63.7 | 847445 |
| 1729809300 | 64.64 | -1.02 | -1.55 | 66.14 | 66.205 | 64.23 | 984856 |
| 1729722900 | 65.66 | -0.88 | -1.32 | 65.97 | 67.54 | 65.055 | 1427691 |
| 1729636500 | 66.54 | 0.98 | 1.49 | 65.9 | 67.72 | 65.2 | 1482143 |
| 1729550100 | 65.56 | -0.67 | -1.01 | 65.11 | 65.818 | 63.46 | 1742116 |
| 1729290900 | 66.23 | -3.39 | -4.87 | 69.66 | 69.96 | 66.09 | 1532900 |
| 1729204500 | 69.62 | 0.84 | 1.22 | 69.87 | 71.07 | 69.14 | 2173327 |
| 1729118100 | 68.78 | 2.2 | 3.30 | 67.43 | 69.16 | 66.79 | 1602156 |
| 1729031700 | 66.58 | -2.65 | -3.83 | 69.4 | 70.07 | 66.3 | 1669202 |
| 1728945300 | 69.23 | 0.99 | 1.45 | 68.68 | 69.37 | 67.88 | 1272144 |
| 1728686100 | 68.24 | 1.14 | 1.70 | 66.849999 | 68.65 | 66.849999 | 1282377 |
| 1728599700 | 67.099999 | -0.58 | -0.86 | 67.11 | 67.92 | 66.47 | 1199908 |
| 1728513300 | 67.68 | -0.07 | -0.10 | 67.5 | 68.175 | 66.84 | 1071663 |
| 1728426900 | 67.75 | 0.48 | 0.71 | 67.32 | 68.74 | 66.879999 | 1081553 |
| 1728340500 | 67.27 | -1.53 | -2.22 | 67.94 | 68.77 | 65.76 | 2141380 |
| 1728081300 | 68.8 | 2.64 | 3.99 | 67.98 | 68.81 | 66.68 | 2260542 |
| 1727994900 | 66.16 | 1.16 | 1.78 | 63.9 | 66.22 | 63.72 | 1406345 |
| 1727908500 | 65 | 3.51 | 5.71 | 61.5 | 65.01 | 61.5 | 1150183 |
| 1727822100 | 61.49 | -1.89 | -2.98 | 63.56 | 64.129999 | 60.84 | 1426682 |
| 1727735700 | 63.38 | -1.15 | -1.78 | 63.9 | 64.129999 | 62.34 | 1171465 |
| 1727476500 | 64.53 | -0.21 | -0.32 | 65.019999 | 65.516 | 63.53 | 2308216 |
| 1727390100 | 64.739999 | 3.79 | 6.22 | 62.42 | 65.239999 | 62.17 | 2514262 |
| 1727303700 | 60.95 | 0.16 | 0.26 | 60.83 | 61.63 | 60.08 | 1505663 |
| 1727217300 | 60.79 | -0.44 | -0.72 | 61.58 | 62.08 | 59.815 | 2399628 |
| 1727130900 | 61.23 | -0.12 | -0.20 | 61.215 | 62.15 | 60.395 | 1171093 |
| 1726871700 | 61.35 | 0.21 | 0.34 | 61 | 61.45 | 59.7501 | 1582912 |
| 1726785300 | 61.14 | 2.86 | 4.91 | 60.03 | 62.21 | 58.98 | 2657209 |
| 1726698900 | 58.28 | -0.09 | -0.15 | 58.58 | 59.93 | 57.82 | 1341823 |
| 1726612500 | 58.37 | 1.78 | 3.15 | 57 | 58.52 | 56.84 | 1668406 |
| 1726526100 | 56.59 | 0.81 | 1.45 | 55.11 | 56.83 | 54.4 | 1490698 |
| 1726266900 | 55.78 | 1.53 | 2.82 | 54.72 | 56.62 | 54.68 | 964652 |
| 1726180500 | 54.25 | 0.3 | 0.56 | 54.14 | 55.17 | 53.425 | 1230759 |
| 1726094100 | 53.95 | 2.85 | 5.58 | 51.25 | 54.02 | 50.84 | 855735 |
| 1726007700 | 51.1 | -0.1 | -0.20 | 51.08 | 51.77 | 50.29 | 654372 |
| 1725921300 | 51.2 | -0.91 | -1.75 | 52.28 | 52.4 | 50.595 | 1301044 |
| 1725662100 | 52.11 | -2.97 | -5.39 | 55 | 55 | 51.685 | 1258664 |
| 1725575700 | 55.08 | -0.35 | -0.63 | 55.41 | 55.88 | 54.11 | 744665 |
| 1725489300 | 55.43 | 2.42 | 4.57 | 52.6 | 56.01 | 52.51 | 1534463 |
| 1725402900 | 53.01 | -4.6 | -7.98 | 57 | 57.095 | 52.9 | 1881043 |
| 1725057300 | 57.61 | 1.08 | 1.91 | 57.09 | 57.79 | 56.5357 | 1673648 |
| 1724970900 | 56.53 | -0.04 | -0.07 | 56.81 | 58.01 | 55.87 | 1264425 |
| 1724884500 | 56.57 | -0.91 | -1.58 | 57.4 | 57.77 | 55.69 | 1206387 |
| 1724798100 | 57.48 | 1.07 | 1.90 | 55.29 | 57.75 | 55.07 | 1100320 |
| 1724711700 | 56.41 | -2.76 | -4.66 | 58.72 | 58.75 | 56.145 | 1851951 |
| 1724452500 | 59.17 | 3.58 | 6.44 | 55.99 | 59.18 | 55.78 | 1973064 |
| 1724366100 | 55.59 | -0.8 | -1.42 | 57.1 | 57.65 | 55.49 | 1321189 |
| 1724279700 | 56.39 | 0.3 | 0.53 | 55.28 | 57.11 | 54.68 | 1631661 |
| 1724193300 | 56.09 | 3.27 | 6.19 | 53.11 | 57.08 | 53 | 2895345 |
| 1724106900 | 52.82 | 0.84 | 1.62 | 51.98 | 52.85 | 51.14 | 1962534 |
| 1723847700 | 51.98 | -0.28 | -0.54 | 52.27 | 54.16 | 51.45 | 2467377 |
| 1723761300 | 52.26 | 6.73 | 14.78 | 51.25 | 53.39 | 50.5875 | 7971737 |
| 1723674900 | 45.53 | -0.71 | -1.54 | 46.37 | 47.5 | 45.5 | 2626300 |
| 1723588500 | 46.24 | 1.3 | 2.89 | 45.63 | 46.57 | 44.77 | 2361370 |
| 1723502100 | 44.94 | 1.69 | 3.91 | 43.77 | 45.91 | 43.28 | 1509022 |
| 1723242900 | 43.25 | -0.09 | -0.21 | 43.22 | 43.66 | 42.05 | 950282 |
| 1723156500 | 43.34 | 3.06 | 7.60 | 42.12 | 43.42 | 40.9 | 1536357 |
| 1723070100 | 40.28 | -1.31 | -3.15 | 42.65 | 43.98 | 40.26 | 1430056 |
| 1722983700 | 41.59 | 0.12 | 0.29 | 41.81 | 43.08 | 40.96 | 1654279 |
| 1722897300 | 41.47 | -2.86 | -6.45 | 40.7 | 42.14 | 38.285 | 3649625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
