News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.5 | -7.89662598708 | 69.65 | 69.93 | 62.12 | 8834239 | 67.0549496 | CS |
| 4 | -3.55 | -5.24372230428 | 67.7 | 76.43 | 62.12 | 9678439 | 70.73374619 | CS |
| 12 | -0.98 | -1.50468294181 | 65.13 | 78.4 | 62.12 | 10731483 | 70.89337368 | CS |
| 26 | -9.31 | -12.6735638443 | 73.46 | 85.7571 | 61.7217 | 12428008 | 70.42049299 | CS |
| 52 | 0.75 | 1.18296529968 | 63.4 | 85.7571 | 46.07 | 11234109 | 64.50094329 | CS |
| 156 | 5.52 | 9.41497526863 | 58.63 | 93.85 | 33.75 | 10933647 | 58.32293947 | CS |
| 260 | 37.2 | 138.033395176 | 26.95 | 93.85 | 16.45 | 10138138 | 50.26759956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 64.349999 | -4.04 | -5.91 | 67.099999 | 67.85 | 64.25 | 10735609 |
| 1721774100 | 68.39 | -0.62 | -0.90 | 68.03 | 69.91 | 68.08 | 5944803 |
| 1721687700 | 69.01 | 2.5 | 3.76 | 68.12 | 69.16 | 66.34 | 10649290 |
| 1721428500 | 66.51 | -1.7 | -2.49 | 68.09 | 68.52 | 66.03 | 9364279 |
| 1721342100 | 68.205 | 0.27 | 0.40 | 69.65 | 69.93 | 66.004 | 12540274 |
| 1721255700 | 67.93 | -7.67 | -10.15 | 72.5 | 72.72 | 67.91 | 18013451 |
| 1721169300 | 75.6 | 2 | 2.72 | 74 | 75.69 | 72.41 | 6784609 |
| 1721082900 | 73.6 | 0.01 | 0.01 | 73.8 | 74.26 | 72.9265 | 7869214 |
| 1720823700 | 73.59 | 1.41 | 1.95 | 72.91 | 74.79 | 71.55 | 10186713 |
| 1720737300 | 72.18 | -2.7 | -3.61 | 75.32 | 75.32 | 71.6 | 11491272 |
| 1720650900 | 74.88 | 1.04 | 1.41 | 74.27 | 75.84 | 73.2 | 8441778 |
| 1720564500 | 73.84 | -1.07 | -1.43 | 75.21 | 76.43 | 73.265 | 9080603 |
| 1720478100 | 74.91 | 2.83 | 3.93 | 72.05 | 75.55 | 71.99 | 12761108 |
| 1720218900 | 72.08 | -0.12 | -0.17 | 72.51 | 72.94 | 71.569 | 5402234 |
| 1720040640 | 72.2 | 0.6 | 0.84 | 70.98 | 73.14 | 70.98 | 6101809 |
| 1719959700 | 71.6 | 0.6 | 0.85 | 70.79 | 71.72 | 69.86 | 8307953 |
| 1719873300 | 71 | 2.27 | 3.30 | 70.1 | 71.05 | 68.83 | 7200095 |
| 1719614100 | 68.73 | 0 | 0.00 | 68.73 | 68.73 | 68.73 | 0 |
| 1719527700 | 68.73 | 0.46 | 0.67 | 67.7 | 69.14 | 67.645 | 6037424 |
| 1719441300 | 68.27 | 0.01 | 0.01 | 68.08 | 68.47 | 67.28 | 6633429 |
| 1719354900 | 68.26 | 0.49 | 0.72 | 68.13 | 68.64 | 66.8 | 13972874 |
| 1719268500 | 67.77 | -4.12 | -5.73 | 71.27 | 71.56 | 67.53 | 13804311 |
| 1719009300 | 71.89 | -1.35 | -1.84 | 72.95 | 73.005 | 70.93 | 14770196 |
| 1718922900 | 73.24 | 0.1 | 0.14 | 73.13 | 75.3 | 72.89 | 14488502 |
| 1718750100 | 73.14 | 1.32 | 1.84 | 72.55 | 74.13 | 72.01 | 8744251 |
| 1718663700 | 71.82 | -1.45 | -1.98 | 73.42 | 73.44 | 70.773 | 9856696 |
| 1718404500 | 73.27 | 0.4 | 0.55 | 72.19 | 73.48 | 71.65 | 6025980 |
| 1718318100 | 72.87 | -0.49 | -0.67 | 74.5 | 75.7 | 71.645 | 17514497 |
| 1718231700 | 73.36 | 2.96 | 4.20 | 71.7 | 73.395 | 71.41 | 10280402 |
| 1718145300 | 70.4 | 0.93 | 1.34 | 69.02 | 70.77 | 68.61 | 6404038 |
| 1718058900 | 69.47 | 1.48 | 2.18 | 67.019999 | 69.86 | 67.019999 | 9190104 |
| 1717799700 | 67.99 | -0.11 | -0.16 | 68.01 | 68.96 | 67.52 | 8798455 |
| 1717713300 | 68.1 | -1.7 | -2.44 | 69.48 | 69.9025 | 67.86 | 8624525 |
| 1717626900 | 69.8 | 3.42 | 5.15 | 67.29 | 69.9 | 67.019999 | 12604808 |
| 1717540500 | 66.379999 | -1.83 | -2.68 | 67.69 | 67.77 | 66.099999 | 16069463 |
| 1717454100 | 68.21 | -0.6 | -0.87 | 70.2 | 71.16 | 67.099999 | 12702369 |
| 1717194900 | 68.81 | -8.04 | -10.46 | 76.5 | 76.22 | 67.06 | 37088476 |
| 1717108500 | 76.85 | 1.07 | 1.41 | 75.391 | 77.435 | 75.08 | 14347338 |
| 1717022100 | 75.78 | -2.55 | -3.26 | 76.9 | 77.39 | 75.7 | 9198387 |
| 1716935700 | 78.33 | 1.65 | 2.15 | 77 | 78.4 | 76.095 | 12393791 |
| 1716590100 | 76.68 | 1.66 | 2.21 | 75.9 | 77.97 | 75.26 | 9350429 |
| 1716503700 | 75.02 | 1.34 | 1.82 | 75.865 | 76.25 | 73.18 | 15612851 |
| 1716417300 | 73.68 | 0.38 | 0.52 | 73.87 | 74.16 | 72.76 | 7682939 |
| 1716330900 | 73.3 | -1.17 | -1.57 | 72.92 | 73.94 | 72.42 | 7707404 |
| 1716244500 | 74.47 | 2.55 | 3.55 | 72.345 | 74.78 | 71.68 | 10456868 |
| 1715985300 | 71.92 | -1.16 | -1.59 | 73.67 | 74.02 | 71.89 | 7871378 |
| 1715898900 | 73.08 | 2.93 | 4.18 | 70.79 | 74.55 | 70.77 | 18111268 |
| 1715812500 | 70.15 | 2.13 | 3.13 | 68.95 | 70.18 | 68.18 | 10003406 |
| 1715726100 | 68.02 | -1 | -1.45 | 68.45 | 68.99 | 66.97 | 9263288 |
| 1715639700 | 69.02 | 0.55 | 0.80 | 69 | 70.53 | 68.85 | 5260680 |
| 1715380500 | 68.47 | 0.79 | 1.17 | 68.17 | 69.4 | 67.855 | 8482994 |
| 1715294100 | 67.68 | -0.43 | -0.63 | 67.86 | 68.92 | 67.515 | 13646836 |
| 1715207700 | 68.11 | -0.57 | -0.83 | 67.91 | 68.72 | 67.54 | 6608626 |
| 1715121300 | 68.68 | -1.14 | -1.63 | 69.68 | 69.97 | 68.64 | 6450873 |
| 1715034900 | 69.82 | 1.31 | 1.91 | 69.32 | 69.97 | 68.49 | 7016409 |
| 1714775700 | 68.51 | 1.84 | 2.76 | 69.02 | 69.38 | 67.58 | 9010645 |
| 1714689300 | 66.67 | 2.85 | 4.47 | 65.129999 | 67.09 | 64.849999 | 12954069 |
| 1714602900 | 63.82 | -2.09 | -3.17 | 64.489999 | 66.84 | 63.34 | 11164415 |
| 1714516500 | 65.91 | -2.84 | -4.13 | 67.57 | 68.52 | 65.76 | 12777996 |
| 1714430100 | 68.75 | -0.87 | -1.25 | 69.57 | 70.09 | 68.18 | 9050873 |
| 1714170900 | 69.62 | 2.14 | 3.17 | 68.53 | 69.74 | 67.8 | 11534190 |
| 1714084500 | 67.48 | 2.63 | 4.06 | 65.54 | 68.03 | 65.565 | 12334568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
