News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.09 | 7.1155184412 | 57.48 | 61.64 | 57.14 | 320336 | 59.43325397 | CS |
| 4 | -2.75 | -4.27549751244 | 64.32 | 64.5 | 55.48 | 371247 | 58.69620271 | CS |
| 12 | -1.43 | -2.26984126984 | 63 | 64.8 | 55.48 | 313606 | 60.59084962 | CS |
| 26 | 3.85 | 6.67013167013 | 57.72 | 64.8 | 55.48 | 326958 | 60.22473505 | CS |
| 52 | 4.96 | 8.76170287935 | 56.61 | 64.8 | 48.42 | 326979 | 57.74831932 | CS |
| 156 | 19.08 | 44.9046834549 | 42.49 | 64.8 | 39 | 380257 | 55.34622025 | CS |
| 260 | 19.08 | 44.9046834549 | 42.49 | 64.8 | 39 | 380257 | 55.34622025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 61.5 | 2.28 | 3.85 | 59.52 | 61.64 | 59.5 | 141897 |
| 1721428800 | 59.22 | 1.28 | 2.21 | 58.26 | 59.4 | 57.67 | 270674 |
| 1721342400 | 57.94 | -2.51 | -4.15 | 60.26 | 60.69 | 57.405 | 271080 |
| 1721256000 | 60.45 | 0.06 | 0.10 | 59.855 | 61.12 | 59.855 | 309769 |
| 1721169600 | 60.39 | 1.39 | 2.36 | 59.3 | 60.53 | 58.97 | 339975 |
| 1721083200 | 59 | 1.86 | 3.26 | 57.48 | 59.1 | 57.14 | 410181 |
| 1720824000 | 57.14 | 0.12 | 0.21 | 57.83 | 57.905 | 56.86 | 421937 |
| 1720737600 | 57.02 | 0.63 | 1.12 | 56.75 | 57.62 | 56.75 | 260937 |
| 1720651200 | 56.39 | 0.76 | 1.37 | 55.8 | 56.43 | 55.65 | 331383 |
| 1720564800 | 55.63 | -1.11 | -1.96 | 56.61 | 56.72 | 55.48 | 628941 |
| 1720478400 | 56.74 | -0.16 | -0.28 | 57.37 | 57.46 | 56.71 | 478124 |
| 1720219200 | 56.9 | -1.93 | -3.28 | 58.7 | 59.03 | 56.5 | 715356 |
| 1720040640 | 58.83 | -0.65 | -1.09 | 59.88 | 59.88 | 58.61 | 264110 |
| 1719960000 | 59.48 | -0.13 | -0.22 | 59.44 | 59.93 | 59.25 | 396755 |
| 1719873600 | 59.61 | -1.81 | -2.95 | 61.75 | 61.9 | 59.38 | 289722 |
| 1719614400 | 61.42 | 1.3 | 2.16 | 60.64 | 61.44 | 60.02 | 439098 |
| 1719528000 | 60.12 | -0.33 | -0.55 | 60.45 | 60.88 | 60.07 | 274013 |
| 1719441600 | 60.45 | -0.91 | -1.48 | 61.19 | 61.19 | 60.1 | 312244 |
| 1719355200 | 61.36 | -1.09 | -1.75 | 62.78 | 63.005 | 60.9 | 292265 |
| 1719268800 | 62.45 | -2.17 | -3.36 | 64.319999 | 64.5 | 62.42 | 347129 |
| 1719009600 | 64.62 | 0.82 | 1.29 | 63.88 | 64.8 | 63.12 | 1641907 |
| 1718923200 | 63.8 | 0.55 | 0.87 | 63.02 | 63.96 | 62.85 | 330545 |
| 1718750400 | 63.25 | 1.27 | 2.05 | 62.09 | 63.52 | 61.8625 | 302852 |
| 1718664000 | 61.98 | 1.61 | 2.67 | 60.37 | 62.19 | 60.24 | 210125 |
| 1718404800 | 60.37 | -0.26 | -0.43 | 59.82 | 60.39 | 59.81 | 296931 |
| 1718318400 | 60.63 | -0.15 | -0.25 | 60.55 | 60.98 | 59.33 | 238622 |
| 1718232000 | 60.78 | 0.78 | 1.30 | 60.945 | 61.34 | 60.36 | 285269 |
| 1718145600 | 60 | -0.98 | -1.61 | 60.77 | 60.92 | 59.96 | 264383 |
| 1718059200 | 60.98 | -0.03 | -0.05 | 60.51 | 61.51 | 60.2351 | 240014 |
| 1717800000 | 61.01 | -0.04 | -0.07 | 60.2 | 61.2 | 60.2 | 159560 |
| 1717713600 | 61.05 | -1 | -1.61 | 61.83 | 62.15 | 60.77 | 260916 |
| 1717627200 | 62.05 | 1.47 | 2.43 | 61.1 | 62.13 | 60.49 | 211501 |
| 1717540800 | 60.58 | -0.89 | -1.45 | 61.25 | 61.25 | 59.9 | 280507 |
| 1717454400 | 61.47 | -1.75 | -2.77 | 63.69 | 63.69 | 61.245 | 225961 |
| 1717195200 | 63.22 | 0.53 | 0.85 | 62.89 | 63.29 | 62.42 | 304145 |
| 1717108800 | 62.69 | 1.86 | 3.06 | 61.65 | 62.99 | 61.15 | 309296 |
| 1717022400 | 60.83 | -0.83 | -1.35 | 61.01 | 61.27 | 60.42 | 234888 |
| 1716936000 | 61.66 | 0.08 | 0.13 | 61.89 | 62.2 | 61.26 | 208292 |
| 1716590400 | 61.58 | 0.62 | 1.02 | 61.37 | 61.81 | 61.315 | 123161 |
| 1716504000 | 60.96 | -0.02 | -0.03 | 61.27 | 61.27 | 60.445 | 188257 |
| 1716417600 | 60.98 | -0.08 | -0.13 | 61 | 61.34 | 60.57 | 187503 |
| 1716331200 | 61.06 | 0.29 | 0.48 | 60.51 | 61.24 | 60.49 | 171321 |
| 1716244800 | 60.77 | 0.36 | 0.60 | 60.49 | 60.96 | 60.18 | 207903 |
| 1715985600 | 60.41 | 0.14 | 0.23 | 60.43 | 60.52 | 59.98 | 183608 |
| 1715899200 | 60.27 | -1.25 | -2.03 | 61.33 | 61.43 | 60.03 | 229052 |
| 1715812800 | 61.52 | 0.86 | 1.42 | 61.46 | 63 | 61.21 | 261789 |
| 1715726400 | 60.66 | 0.09 | 0.15 | 60.87 | 61.1569 | 60.115 | 269134 |
| 1715640000 | 60.57 | 0.33 | 0.55 | 60.59 | 61.1 | 59.93 | 410635 |
| 1715380800 | 60.24 | -0.38 | -0.63 | 60.8 | 61.7648 | 59.87 | 283188 |
| 1715294400 | 60.62 | -1.36 | -2.19 | 62.89 | 62.89 | 59.03 | 464397 |
| 1715208000 | 61.98 | -0.7 | -1.12 | 62.46 | 62.58 | 61.69 | 252934 |
| 1715121600 | 62.68 | 0.64 | 1.03 | 62.35 | 63.61 | 62.09 | 344789 |
| 1715035200 | 62.04 | 0.52 | 0.85 | 62.14 | 63.27 | 61.945 | 234603 |
| 1714776000 | 61.52 | 0.56 | 0.92 | 61.77 | 62.24 | 61.155 | 160704 |
| 1714689600 | 60.96 | 1.34 | 2.25 | 60.17 | 60.96 | 59.82 | 155176 |
| 1714603200 | 59.62 | -1.19 | -1.96 | 60.48 | 60.81 | 59.5 | 240177 |
| 1714516800 | 60.81 | -1.78 | -2.84 | 62.11 | 62.365 | 60.74 | 272915 |
| 1714430400 | 62.59 | -0.06 | -0.10 | 63 | 63.15 | 62.525 | 174882 |
| 1714171200 | 62.65 | 0.13 | 0.21 | 62.52 | 63.14 | 62.3 | 167063 |
| 1714084800 | 62.52 | -0.35 | -0.56 | 62.5 | 62.75 | 62.06 | 152672 |
| 1713998400 | 62.87 | -0.37 | -0.59 | 62.96 | 63.57 | 62.26 | 175533 |
| 1713912000 | 63.24 | 1.45 | 2.35 | 62.05 | 63.89 | 62.05 | 227208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
