News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.94 | 1.40613313388 | 66.85 | 67.825 | 65.39 | 1167204 | 66.52312825 | CS |
| 4 | -2.79 | -3.9529611788 | 70.58 | 70.58 | 65.39 | 1306512 | 67.46893696 | CS |
| 12 | 0.02 | 0.0295115832965 | 67.77 | 73.67 | 65.39 | 1226707 | 69.30116966 | CS |
| 26 | 3.68 | 5.74013414444 | 64.11 | 76.57 | 63.29 | 1164406 | 69.65015402 | CS |
| 52 | -2.69 | -3.81668558456 | 70.48 | 76.57 | 59.82 | 1207139 | 67.1220845 | CS |
| 156 | -19.87 | -22.6671229751 | 87.66 | 87.7 | 56.91 | 1106623 | 68.60291818 | CS |
| 260 | -1.15 | -1.66811720337 | 68.94 | 88.7 | 41.965 | 1027907 | 68.11128644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 67.79 | 1.14 | 1.71 | 66.959999 | 68.02 | 66.47 | 1024852 |
| 1735861200 | 66.65 | 0.05 | 0.08 | 66.68 | 67.825 | 66.42 | 1745369 |
| 1735688400 | 66.599999 | 0.54 | 0.82 | 66.7 | 66.75 | 65.89 | 1114832 |
| 1735602000 | 66.06 | -0.54 | -0.81 | 66.569999 | 66.569999 | 65.39 | 826238 |
| 1735342800 | 66.599999 | -0.82 | -1.22 | 66.849999 | 67.61 | 66.43 | 982377 |
| 1735256400 | 67.42 | -0.36 | -0.53 | 67.51 | 67.91 | 67.2783 | 937698 |
| 1735077840 | 67.78 | 0.66 | 0.98 | 67.019999 | 67.85 | 66.959999 | 394024 |
| 1734997200 | 67.12 | 0.51 | 0.77 | 66.319999 | 67.305 | 65.91 | 1110918 |
| 1734738000 | 66.61 | 0.43 | 0.65 | 67.2 | 67.71 | 66.37 | 4177166 |
| 1734651600 | 66.18 | -0.48 | -0.72 | 66.79 | 67.62 | 66.129999 | 1636480 |
| 1734565200 | 66.66 | -2.09 | -3.04 | 68.35 | 68.99 | 66.495 | 1668074 |
| 1734478800 | 68.75 | 0.41 | 0.60 | 68.04 | 69.15 | 68.04 | 1178794 |
| 1734392400 | 68.34 | 0.42 | 0.62 | 67.62 | 69.23 | 67.62 | 1092297 |
| 1734133200 | 67.92 | -0.46 | -0.67 | 67.91 | 68.5614 | 67.63 | 914010 |
| 1734046800 | 68.38 | 0.03 | 0.04 | 68.39 | 68.925 | 68.2 | 1520682 |
| 1733960400 | 68.35 | -0.65 | -0.94 | 69.22 | 69.54 | 68.17 | 1271156 |
| 1733874000 | 69 | -1.11 | -1.58 | 70.0688 | 70.26 | 68.725 | 946870 |
| 1733787600 | 70.11 | 0.41 | 0.59 | 69.535 | 70.3 | 69.04 | 1175010 |
| 1733528400 | 69.7 | -0.53 | -0.75 | 70.58 | 70.58 | 69.43 | 825227 |
| 1733442000 | 70.23 | 0.22 | 0.31 | 69.72 | 70.55 | 69.61 | 874388 |
| 1733355600 | 70.01 | 0.28 | 0.40 | 69.765 | 70.15 | 69.16 | 850114 |
| 1733269200 | 69.73 | -0.62 | -0.88 | 70.24 | 70.43 | 69.54 | 789279 |
| 1733182800 | 70.35 | -0.98 | -1.37 | 71 | 71.26 | 70.15 | 926273 |
| 1732917840 | 71.33 | -0.76 | -1.05 | 72.18 | 72.565 | 71.28 | 672133 |
| 1732750800 | 72.09 | 0.72 | 1.01 | 71.91 | 72.81 | 71.91 | 818601 |
| 1732664400 | 71.37 | 0.26 | 0.37 | 71.52 | 71.62 | 70.68 | 1010048 |
| 1732578000 | 71.11 | 0.17 | 0.24 | 71.18 | 71.7 | 70.66 | 1869783 |
| 1732318800 | 70.94 | 0.1 | 0.14 | 71.05 | 71.16 | 70.46 | 1081269 |
| 1732232400 | 70.84 | 0.17 | 0.24 | 71 | 71.11 | 70.53 | 855966 |
| 1732146000 | 70.67 | -0.18 | -0.25 | 70.605 | 70.8803 | 70.11 | 1039635 |
| 1732059600 | 70.85 | -0.14 | -0.20 | 70.655 | 71.13 | 70.515 | 1208590 |
| 1731973200 | 70.99 | 0.1 | 0.14 | 70.1 | 71.3175 | 70.1 | 1005047 |
| 1731714000 | 70.89 | -0.82 | -1.14 | 71.745 | 72.02 | 70.87 | 1514579 |
| 1731627600 | 71.71 | -0.74 | -1.02 | 72.71 | 73.4425 | 71.68 | 1336520 |
| 1731541200 | 72.45 | 0.21 | 0.29 | 73.015 | 73.67 | 72.22 | 1196115 |
| 1731454800 | 72.24 | -0.27 | -0.37 | 72.25 | 72.91 | 71.98 | 1420113 |
| 1731368400 | 72.51 | 1.08 | 1.51 | 71.47 | 73.02 | 71.47 | 1511718 |
| 1731109200 | 71.43 | 1.67 | 2.39 | 70.075 | 71.75 | 69.59 | 1270269 |
| 1731022800 | 69.76 | 1.04 | 1.51 | 68.47 | 70.14 | 68.14 | 1967168 |
| 1730936400 | 68.72 | -1.37 | -1.95 | 70.3 | 70.41 | 67.37 | 1901412 |
| 1730850000 | 70.09 | 0.67 | 0.97 | 68.68 | 70.1 | 68.68 | 842040 |
| 1730763600 | 69.42 | 0.1 | 0.14 | 69.54 | 69.91 | 68.7 | 862175 |
| 1730500800 | 69.32 | -0.8 | -1.14 | 70.44 | 71.05 | 69.25 | 1084920 |
| 1730414400 | 70.12 | 0.02 | 0.03 | 70.64 | 71.36 | 69.745 | 1811085 |
| 1730328000 | 70.1 | 1.1 | 1.59 | 69.36 | 70.35 | 69.36 | 1093212 |
| 1730241600 | 69 | 0.06 | 0.09 | 68.26 | 69.11 | 68.03 | 875606 |
| 1730155200 | 68.94 | -0.45 | -0.65 | 69.6 | 70.09 | 68.71 | 1289117 |
| 1729896000 | 69.39 | -0.6 | -0.86 | 70.44 | 70.68 | 69.355 | 950066 |
| 1729809600 | 69.99 | -0.6 | -0.85 | 69.81 | 71.41 | 69.81 | 995099 |
| 1729723200 | 70.59 | 1.9 | 2.77 | 68.67 | 70.95 | 68.67 | 1359981 |
| 1729636800 | 68.69 | 0.67 | 0.99 | 68.03 | 69.55 | 67.465 | 1292803 |
| 1729550400 | 68.02 | -1.95 | -2.79 | 69.58 | 69.94 | 67.86 | 1798190 |
| 1729291200 | 69.97 | -0.16 | -0.23 | 70.44 | 70.72 | 69.86 | 1721030 |
| 1729204800 | 70.13 | 0.12 | 0.17 | 69.34 | 70.44 | 69.34 | 1220442 |
| 1729118400 | 70.01 | 0.8 | 1.16 | 69.24 | 70.31 | 69.11 | 1028357 |
| 1729032000 | 69.21 | 1.25 | 1.84 | 68.28 | 69.55 | 68.16 | 1414644 |
| 1728945600 | 67.96 | 0.18 | 0.27 | 67.63 | 68.34 | 67.45 | 814307 |
| 1728686400 | 67.78 | 0.38 | 0.56 | 67.77 | 68.085 | 67.29 | 832968 |
| 1728600000 | 67.4 | 1.03 | 1.55 | 66.894999 | 67.88 | 66.65 | 1396771 |
| 1728513600 | 66.37 | 0.25 | 0.38 | 65.099999 | 66.61 | 65.099999 | 1808371 |
| 1728427200 | 66.12 | -1.84 | -2.71 | 68.29 | 68.29 | 65.97 | 2114312 |
| 1728340800 | 67.96 | -1.32 | -1.91 | 69.3 | 69.3 | 67.44 | 1325434 |
| 1728081600 | 69.28 | -0.53 | -0.76 | 69.81 | 69.81 | 68.97 | 1204480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
