News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.8016 | 7.1934082397 | 66.75 | 71.95 | 65.61 | 4917470 | 68.18949406 | CS |
| 4 | 3.5016 | 5.14562821455 | 68.05 | 71.95 | 64.65 | 1956396 | 68.16735102 | CS |
| 12 | 3.3766 | 4.95284195086 | 68.175 | 71.95 | 64.03 | 1128430 | 67.98624811 | CS |
| 26 | 12.0816 | 20.3154531697 | 59.47 | 71.95 | 57.52 | 1035174 | 65.00170117 | CS |
| 52 | 7.4016 | 11.5379579111 | 64.15 | 71.95 | 54.06 | 1050490 | 63.02454691 | CS |
| 156 | 6.0016 | 9.15575896262 | 65.55 | 74.73 | 44.52 | 1008295 | 60.7240943 | CS |
| 260 | 26.5316 | 58.9329187028 | 45.02 | 74.73 | 25 | 1082329 | 56.10013731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 71.55 | -0.16 | -0.22 | 71.54 | 73.31 | 71.49 | 3119785 |
| 1732318800 | 71.71 | 0.78 | 1.10 | 70.71 | 71.95 | 70.7 | 2469651 |
| 1732232400 | 70.93 | 1.93 | 2.80 | 70.26 | 71.07 | 69.36 | 3272025 |
| 1732146000 | 69 | 2.84 | 4.29 | 68.485 | 69.54 | 67.6 | 6932584 |
| 1732059600 | 66.16 | -0.89 | -1.33 | 70.59 | 71.15 | 65.61 | 10904979 |
| 1731973200 | 67.05 | 0.25 | 0.37 | 66.75 | 67.21 | 66.489999 | 1008110 |
| 1731714000 | 66.8 | 0.47 | 0.71 | 66.08 | 66.985 | 66.08 | 842853 |
| 1731627600 | 66.33 | -0.67 | -1.00 | 66.985 | 67.08 | 66.26 | 650746 |
| 1731541200 | 67 | -0.89 | -1.31 | 67.87 | 68.42 | 66.819999 | 793849 |
| 1731454800 | 67.89 | -0.39 | -0.57 | 68.38 | 68.59 | 67.56 | 549825 |
| 1731368400 | 68.28 | 0.99 | 1.47 | 67.57 | 68.56 | 67.38 | 594669 |
| 1731109200 | 67.29 | 0.01 | 0.01 | 67.069999 | 67.83 | 66.815 | 719931 |
| 1731022800 | 67.28 | 0.27 | 0.40 | 67.6 | 68.07 | 66.629999 | 1392539 |
| 1730936400 | 67.01 | 2.22 | 3.43 | 66.394999 | 67.54 | 65.8 | 1825744 |
| 1730850000 | 64.79 | -6.16 | -8.68 | 65.61 | 66.519999 | 64.65 | 1692322 |
| 1730763600 | 70.95 | 0.37 | 0.52 | 70.81 | 71.63 | 70.745 | 1096025 |
| 1730500800 | 70.58 | 0.13 | 0.18 | 70.64 | 71.52 | 70.19 | 1153046 |
| 1730414400 | 70.45 | -0.28 | -0.40 | 71 | 71.17 | 70.2 | 1237795 |
| 1730328000 | 70.73 | 1 | 1.43 | 69.755 | 70.91 | 69.755 | 700193 |
| 1730241600 | 69.73 | -0.07 | -0.10 | 69.48 | 70.03 | 68.83 | 679498 |
| 1730155200 | 69.8 | 1.83 | 2.69 | 68.05 | 69.91 | 68.05 | 611535 |
| 1729896000 | 67.97 | -0.52 | -0.76 | 68.69 | 68.76 | 67.75 | 887616 |
| 1729809600 | 68.49 | 0.36 | 0.53 | 68.41 | 69.22 | 67.81 | 762621 |
| 1729723200 | 68.13 | -0.81 | -1.17 | 68.93 | 69.3117 | 67.765 | 975950 |
| 1729636800 | 68.94 | -0.43 | -0.62 | 69.355 | 69.355 | 68.5 | 589613 |
| 1729550400 | 69.37 | -0.93 | -1.32 | 70.01 | 70.21 | 69.33 | 660458 |
| 1729291200 | 70.3 | 0.36 | 0.51 | 70 | 70.46 | 69.28 | 445511 |
| 1729204800 | 69.94 | 0.15 | 0.21 | 69.98 | 70.865 | 69.63 | 706407 |
| 1729118400 | 69.79 | -0.19 | -0.27 | 69.92 | 70.74 | 69.68 | 784716 |
| 1729032000 | 69.98 | 0.69 | 1.00 | 69.37 | 70.6 | 69.28 | 977341 |
| 1728945600 | 69.29 | 0.76 | 1.11 | 68.59 | 69.345 | 68.225 | 587655 |
| 1728686400 | 68.53 | 1.49 | 2.22 | 67.18 | 68.71 | 67.18 | 602921 |
| 1728600000 | 67.04 | -0.02 | -0.03 | 66.36 | 67.61 | 66.36 | 575608 |
| 1728513600 | 67.06 | 0.8 | 1.21 | 66.33 | 67.225 | 66.129999 | 466418 |
| 1728427200 | 66.26 | -0.3 | -0.45 | 66.319999 | 66.83 | 65.43 | 366270 |
| 1728340800 | 66.56 | -0.04 | -0.06 | 66.23 | 66.785 | 66.01 | 661774 |
| 1728081600 | 66.599999 | 0.37 | 0.56 | 66.9 | 67.13 | 66.29 | 561357 |
| 1727995200 | 66.23 | -0.08 | -0.12 | 65.735 | 66.68 | 65.58 | 528524 |
| 1727908800 | 66.31 | -0.74 | -1.10 | 66.849999 | 67.395 | 66.06 | 886041 |
| 1727822400 | 67.05 | -0.93 | -1.37 | 68.02 | 68.04 | 66.94 | 891458 |
| 1727735520 | 67.98 | -0.9 | -1.31 | 68.63 | 68.63 | 67.67 | 941861 |
| 1727476800 | 68.88 | -0.2 | -0.29 | 68.73 | 69.84 | 68.61 | 475553 |
| 1727390400 | 69.08 | 1.16 | 1.71 | 68.7 | 69.49 | 68.235 | 660000 |
| 1727304000 | 67.92 | -0.52 | -0.76 | 68.66 | 68.66 | 67.56 | 415798 |
| 1727217600 | 68.44 | 0.69 | 1.02 | 67.95 | 68.59 | 67.7 | 685187 |
| 1727131200 | 67.75 | 1.16 | 1.74 | 66.78 | 67.79 | 66.069999 | 915941 |
| 1726872000 | 66.59 | -1.88 | -2.75 | 68.47 | 68.52 | 66.4 | 1404093 |
| 1726785600 | 68.47 | 0.93 | 1.38 | 68.145 | 68.75 | 67.88 | 669622 |
| 1726699200 | 67.54 | 0.29 | 0.43 | 67.58 | 68.41 | 66.989999 | 836639 |
| 1726612800 | 67.25 | -0.33 | -0.49 | 67.66 | 68.205 | 67.195 | 497176 |
| 1726526400 | 67.58 | 2.05 | 3.13 | 65.92 | 67.68 | 65.92 | 702684 |
| 1726267200 | 65.53 | -0.2 | -0.30 | 66.04 | 66.8 | 65.379999 | 707419 |
| 1726180800 | 65.73 | 0.02 | 0.03 | 65.569999 | 66.33 | 65.2 | 695486 |
| 1726094400 | 65.709999 | 0.08 | 0.12 | 65.43 | 65.849999 | 64.03 | 581467 |
| 1726008000 | 65.629999 | -0.73 | -1.10 | 65.98 | 66.444999 | 65.18 | 700371 |
| 1725921600 | 66.36 | -0.46 | -0.69 | 66.83 | 67.16 | 66.14 | 651423 |
| 1725662400 | 66.819999 | -0.76 | -1.12 | 67.805 | 67.92 | 66.79 | 474399 |
| 1725576000 | 67.58 | -0.4 | -0.59 | 68.185 | 68.185 | 67.019999 | 687358 |
| 1725489600 | 67.98 | -0.28 | -0.41 | 67.97 | 68.76 | 67.64 | 846782 |
| 1725403200 | 68.26 | -0.6 | -0.87 | 68.175 | 68.63 | 67.925 | 981923 |
| 1725057600 | 68.86 | 1.11 | 1.64 | 68.21 | 69.12 | 67.82 | 760355 |
| 1724971200 | 67.75 | 0.07 | 0.10 | 68 | 68.1 | 67.31 | 558539 |
| 1724884800 | 67.68 | 0.49 | 0.73 | 67.099999 | 67.93 | 66.7 | 786500 |
| 1724798400 | 67.19 | 0.38 | 0.57 | 66.7 | 67.87 | 66.16 | 811537 |
| 1724712000 | 66.81 | -0.43 | -0.64 | 67.33 | 68.07 | 66.72 | 616765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
