News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -2.61852260198 | 72.56 | 74.8952 | 70.45 | 98048 | 73.13410966 | CS |
| 4 | -3.69 | -4.9630127774 | 74.35 | 77.64 | 67.5 | 98553 | 73.63202938 | CS |
| 12 | 6.31 | 9.80574980575 | 64.35 | 79.66 | 57.24 | 96849 | 69.13328317 | CS |
| 26 | 11.67 | 19.7830140702 | 58.99 | 79.66 | 55.8501 | 101380 | 65.79709349 | CS |
| 52 | 18.96 | 36.6731141199 | 51.7 | 79.66 | 38.5 | 87407 | 58.19013209 | CS |
| 156 | 1.62 | 2.34646581692 | 69.04 | 79.66 | 20.99 | 75570 | 47.67253258 | CS |
| 260 | 17.44 | 32.7696354754 | 53.22 | 102.17 | 20.99 | 72226 | 51.40592724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 70.66 | -1.53 | -2.12 | 71.75 | 71.75 | 70.45 | 176688 |
| 1718923200 | 72.19 | -2.27 | -3.05 | 74.47 | 74.8952 | 70.9 | 107653 |
| 1718750400 | 74.46 | 1.95 | 2.69 | 72.7 | 74.47 | 72.033 | 153673 |
| 1718664000 | 72.51 | 0.32 | 0.44 | 71.79 | 73.22 | 70.875 | 66980 |
| 1718404800 | 72.19 | -1.08 | -1.47 | 72.56 | 72.75 | 70.92 | 63885 |
| 1718318400 | 73.27 | -2.16 | -2.86 | 75.15 | 75.54 | 72.09 | 87062 |
| 1718232000 | 75.43 | 0.79 | 1.06 | 76.52 | 76.71 | 74.56 | 112885 |
| 1718145600 | 74.64 | -1.47 | -1.93 | 75.99 | 76.3 | 73.89 | 111427 |
| 1718059200 | 76.11 | 1.7 | 2.28 | 74.36 | 77.64 | 74.36 | 166193 |
| 1717800000 | 74.41 | 1.42 | 1.95 | 71.75 | 75.03 | 71.75 | 152844 |
| 1717713600 | 72.99 | 1.39 | 1.94 | 72.62 | 73.18 | 71.7116 | 100439 |
| 1717627200 | 71.6 | 2.25 | 3.24 | 71.44 | 72.098 | 69.98 | 96175 |
| 1717540800 | 69.35 | -2.59 | -3.60 | 71.08 | 72.88 | 67.5 | 88553 |
| 1717454400 | 71.94 | -0.65 | -0.90 | 73.33 | 73.33 | 71.225 | 114354 |
| 1717195200 | 72.59 | -1.16 | -1.57 | 73.75 | 74.03 | 72.23 | 91941 |
| 1717108800 | 73.75 | -1.33 | -1.77 | 75.72 | 76.1 | 73.435 | 88908 |
| 1717022400 | 75.08 | -0.59 | -0.78 | 74.54 | 75.22 | 74.32 | 65031 |
| 1716936000 | 75.67 | 0.19 | 0.25 | 76.4 | 76.615 | 74.8801 | 45940 |
| 1716590400 | 75.48 | 1.61 | 2.18 | 74.35 | 76.6242 | 73.7 | 60018 |
| 1716504000 | 73.87 | -1.93 | -2.55 | 75.99 | 75.99 | 73.22 | 69187 |
| 1716417600 | 75.8 | 1.19 | 1.59 | 74.69 | 76.28 | 74.1 | 62127 |
| 1716331200 | 74.61 | -0.4 | -0.53 | 74.63 | 75.4 | 74.13 | 43452 |
| 1716244800 | 75.01 | -0.11 | -0.15 | 75.25 | 77.142 | 74.87 | 71094 |
| 1715985600 | 75.12 | 0.62 | 0.83 | 74.73 | 75.12 | 73.01 | 63932 |
| 1715899200 | 74.5 | -1.7 | -2.23 | 75.9 | 75.9 | 73.53 | 74759 |
| 1715812800 | 76.2 | 0.11 | 0.14 | 76.1 | 77.025 | 75.31 | 80250 |
| 1715726400 | 76.09 | 2.37 | 3.21 | 74.7 | 76.73 | 74.29 | 147577 |
| 1715640000 | 73.72 | -3.89 | -5.01 | 78.49 | 78.61 | 73.72 | 101975 |
| 1715380800 | 77.61 | -1.4 | -1.77 | 78.08 | 78.66 | 75.11 | 170608 |
| 1715294400 | 79.01 | 6.09 | 8.35 | 73.33 | 79.66 | 72.01 | 262338 |
| 1715208000 | 72.92 | 13.9 | 23.55 | 64 | 74.89 | 64 | 403390 |
| 1715121600 | 59.02 | -0.08 | -0.14 | 58.82 | 59.23 | 58.36 | 101665 |
| 1715035200 | 59.1 | 0.3 | 0.51 | 59.39 | 60.25 | 59.0572 | 52125 |
| 1714776000 | 58.8 | 0.55 | 0.94 | 59.04 | 59.24 | 57.66 | 94837 |
| 1714689600 | 58.25 | 0.48 | 0.83 | 58.42 | 58.533 | 57.24 | 128229 |
| 1714603200 | 57.77 | -0.8 | -1.37 | 58.75 | 59.36 | 57.63 | 86999 |
| 1714516800 | 58.57 | -1.79 | -2.97 | 59.67 | 60.22 | 58.4 | 64807 |
| 1714430400 | 60.36 | 1.68 | 2.86 | 59.17 | 60.81 | 59.17 | 92039 |
| 1714171200 | 58.68 | -1.37 | -2.28 | 60.4 | 60.65 | 58.6 | 77745 |
| 1714084800 | 60.05 | -0.79 | -1.30 | 59.89 | 60.57 | 59.25 | 76245 |
| 1713998400 | 60.84 | -0.77 | -1.25 | 61.19 | 61.755 | 59.94 | 69635 |
| 1713912000 | 61.61 | 1.51 | 2.51 | 60.25 | 61.83 | 60.25 | 136288 |
| 1713825600 | 60.1 | 0.29 | 0.48 | 59.95 | 61.01 | 59.36 | 96912 |
| 1713566400 | 59.81 | 1.13 | 1.93 | 58.38 | 59.98 | 57.673 | 106404 |
| 1713480000 | 58.68 | -0.64 | -1.08 | 59.4 | 60.19 | 58.41 | 92339 |
| 1713393600 | 59.32 | -1.4 | -2.31 | 61.09 | 61.16 | 58.85 | 51461 |
| 1713307200 | 60.72 | -0.16 | -0.26 | 60.19 | 61.87 | 59.64 | 59673 |
| 1713220800 | 60.88 | -0.99 | -1.60 | 61.92 | 62.74 | 60.73 | 57840 |
| 1712961600 | 61.87 | -2 | -3.13 | 63.73 | 64.4 | 61.72 | 45709 |
| 1712875200 | 63.87 | 0.29 | 0.46 | 63.72 | 64.09 | 63.18 | 40980 |
| 1712788800 | 63.58 | -1.67 | -2.56 | 63.46 | 63.62 | 62.3699 | 74285 |
| 1712702400 | 65.25 | -1.1 | -1.66 | 65.989999 | 66.33 | 64.59 | 46506 |
| 1712616000 | 66.349999 | 2.3 | 3.59 | 64.8 | 66.43 | 64.16 | 76692 |
| 1712356800 | 64.05 | 0.49 | 0.77 | 63.53 | 64.42 | 63.31 | 63104 |
| 1712270400 | 63.56 | 0.1 | 0.16 | 64.09 | 64.91 | 62.92 | 129650 |
| 1712184000 | 63.46 | 0.09 | 0.14 | 62.84 | 63.7057 | 61.21 | 92004 |
| 1712097600 | 63.37 | -0.12 | -0.19 | 63.13 | 63.82 | 62.66 | 98768 |
| 1712011200 | 63.49 | -0.68 | -1.06 | 64.349999 | 65.76 | 63.1 | 82774 |
| 1711665600 | 64.17 | 1.24 | 1.97 | 62.8 | 64.18 | 62.46 | 147950 |
| 1711579200 | 62.93 | 2.53 | 4.19 | 61.06 | 62.96 | 60.61 | 65440 |
| 1711492800 | 60.4 | 0.84 | 1.41 | 60.39 | 60.52 | 59.48 | 107830 |
| 1711406400 | 59.56 | 0.54 | 0.91 | 59.19 | 59.62 | 58.6701 | 60201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
