News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.19 | 5.02837326608 | 63.44 | 69.28 | 60.87 | 2444879 | 63.73300326 | CS |
| 4 | 7.115 | 11.9549693355 | 59.515 | 69.28 | 58.1 | 1759529 | 62.34490404 | CS |
| 12 | 12.3 | 22.6394257316 | 54.33 | 69.28 | 52.6 | 1694723 | 59.4992367 | CS |
| 26 | -1.95 | -2.84339457568 | 68.58 | 72.48 | 49.46 | 1755141 | 62.27251068 | CS |
| 52 | 5.53 | 9.05073649754 | 61.1 | 83.35 | 48.11 | 1556303 | 64.77252539 | CS |
| 156 | -25.46 | -27.6468671951 | 92.09 | 98.98 | 40 | 1148793 | 62.37544214 | CS |
| 260 | -17.37 | -20.6785714286 | 84 | 108.75 | 40 | 1044561 | 63.6538131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 66.629999 | 0.98 | 1.49 | 66.09 | 68.93 | 65.455 | 2387014 |
| 1730414400 | 65.65 | 3 | 4.79 | 60.99 | 69.28 | 60.7 | 4394566 |
| 1730328000 | 62.65 | -0.8 | -1.26 | 63.19 | 64.739999 | 62.47 | 2524306 |
| 1730241600 | 63.45 | 1.56 | 2.52 | 61.73 | 64.11 | 61.14 | 1979427 |
| 1730155200 | 61.89 | -0.91 | -1.45 | 63.76 | 63.76 | 61.7 | 2014868 |
| 1729896000 | 62.8 | -0.32 | -0.51 | 63.44 | 64.03 | 62.57 | 1408190 |
| 1729809600 | 63.12 | 1.5 | 2.43 | 62.79 | 63.305 | 62.08 | 1122800 |
| 1729723200 | 61.62 | -0.98 | -1.57 | 62.39 | 62.81 | 61.36 | 861263 |
| 1729636800 | 62.6 | -0.4 | -0.63 | 62.85 | 62.85 | 61.64 | 1144269 |
| 1729550400 | 63 | -0.48 | -0.76 | 63.22 | 63.91 | 62.87 | 963486 |
| 1729291200 | 63.48 | 0.43 | 0.68 | 63.68 | 64.48 | 62.83 | 1403515 |
| 1729204800 | 63.05 | 0.52 | 0.83 | 63 | 63.11 | 62.085 | 1362391 |
| 1729118400 | 62.53 | -0.31 | -0.49 | 63.04 | 63.1649 | 62.09 | 1008949 |
| 1729032000 | 62.84 | -0.03 | -0.05 | 62.71 | 63.24 | 62.24 | 1586100 |
| 1728945600 | 62.87 | -0.09 | -0.14 | 63 | 63 | 62.1 | 928993 |
| 1728686400 | 62.96 | 2.14 | 3.52 | 61 | 64.53 | 60.93 | 2644342 |
| 1728600000 | 60.82 | 0.5 | 0.83 | 59.39 | 60.93 | 59.085 | 2291257 |
| 1728513600 | 60.32 | 0.92 | 1.55 | 59.38 | 60.4 | 59.28 | 1564960 |
| 1728427200 | 59.4 | 0.6 | 1.02 | 58.82 | 60.18 | 58.815 | 1835969 |
| 1728340800 | 58.8 | -1.48 | -2.46 | 59.92 | 59.92 | 58.1 | 2067781 |
| 1728081600 | 60.28 | 1.24 | 2.10 | 59.5 | 60.655 | 59.47 | 2388071 |
| 1727995200 | 59.04 | -0.26 | -0.44 | 58.77 | 59.59 | 58.685 | 1317684 |
| 1727908800 | 59.3 | 0.23 | 0.39 | 59.38 | 59.66 | 58.26 | 772191 |
| 1727822400 | 59.07 | -2.65 | -4.29 | 61.69 | 61.88 | 58.87 | 1356222 |
| 1727736000 | 61.72 | -0.33 | -0.53 | 61.71 | 62.33 | 61.02 | 931257 |
| 1727476800 | 62.05 | 0.42 | 0.68 | 62.16 | 62.34 | 61.27 | 1203796 |
| 1727390400 | 61.63 | 1.08 | 1.78 | 62 | 62.08 | 60.38 | 527572 |
| 1727304000 | 60.55 | -0.6 | -0.98 | 61.65 | 62.5 | 60.18 | 1615735 |
| 1727217600 | 61.15 | 2.26 | 3.84 | 59.93 | 61.575 | 59.68 | 2439767 |
| 1727131200 | 58.89 | -0.6 | -1.01 | 59.51 | 59.675 | 58.56 | 1238146 |
| 1726872000 | 59.49 | -0.55 | -0.92 | 60.38 | 60.495 | 58.72 | 4440176 |
| 1726785600 | 60.04 | 3.18 | 5.59 | 58.76 | 60.91 | 58.17 | 1944311 |
| 1726699200 | 56.86 | -0.62 | -1.08 | 57.45 | 58.8 | 56.57 | 2561125 |
| 1726612800 | 57.48 | -0.65 | -1.12 | 58.71 | 58.71 | 57.26 | 1439466 |
| 1726526400 | 58.13 | 0.13 | 0.22 | 58 | 58.51 | 57.7 | 1443580 |
| 1726267200 | 58 | 0.89 | 1.56 | 57.45 | 58.64 | 57.45 | 1152951 |
| 1726180800 | 57.11 | 1.95 | 3.54 | 55.58 | 57.311 | 54.5 | 2563877 |
| 1726094400 | 55.16 | 1.93 | 3.63 | 52.94 | 55.18 | 52.78 | 2932216 |
| 1726008000 | 53.23 | -1.07 | -1.97 | 54.72 | 54.86 | 52.92 | 2191016 |
| 1725921600 | 54.3 | 0.07 | 0.13 | 54.46 | 55.365 | 54.11 | 1421350 |
| 1725662400 | 54.23 | -1.15 | -2.08 | 55.84 | 56.15 | 53.69 | 1808912 |
| 1725576000 | 55.38 | -0.48 | -0.86 | 56.11 | 56.78 | 55.28 | 1349570 |
| 1725489600 | 55.86 | -0.74 | -1.31 | 56.3 | 57.04 | 55.635 | 867953 |
| 1725403200 | 56.6 | -2.67 | -4.50 | 58.81 | 59 | 56.24 | 1485020 |
| 1725057600 | 59.27 | 0.22 | 0.37 | 59.78 | 60.17 | 58.42 | 1822510 |
| 1724971200 | 59.05 | -0.43 | -0.72 | 60.12 | 60.505 | 59.04 | 1121707 |
| 1724884800 | 59.48 | -0.85 | -1.41 | 60 | 60.81 | 59.28 | 1220820 |
| 1724798400 | 60.33 | -1.35 | -2.19 | 60.915 | 61.44 | 59.74 | 1662089 |
| 1724712000 | 61.68 | 0.28 | 0.46 | 61.69 | 63.05 | 61.49 | 1521250 |
| 1724452800 | 61.4 | 2.28 | 3.86 | 59.78 | 61.975 | 59.29 | 1503556 |
| 1724366400 | 59.12 | -0.35 | -0.59 | 59.53 | 60.12 | 58.91 | 1683706 |
| 1724280000 | 59.47 | 1 | 1.71 | 58.95 | 59.67 | 58.345 | 1267692 |
| 1724193600 | 58.47 | -1.67 | -2.78 | 59.99 | 60.065 | 58.46 | 1799640 |
| 1724107200 | 60.14 | 2.61 | 4.54 | 57.69 | 60.6 | 57.685 | 1981194 |
| 1723848000 | 57.53 | 1.02 | 1.80 | 56.14 | 57.67 | 56.085 | 1577089 |
| 1723761600 | 56.51 | 0.78 | 1.40 | 56.73 | 57.59 | 56.4 | 1279554 |
| 1723675200 | 55.73 | -0.1 | -0.18 | 56.01 | 56.41 | 55.41 | 2666079 |
| 1723588800 | 55.83 | 2.08 | 3.87 | 54.23 | 56.07 | 53.49 | 2498298 |
| 1723502400 | 53.75 | 0.46 | 0.86 | 53.47 | 54.09 | 52.6 | 1194667 |
| 1723243200 | 53.29 | -0.99 | -1.82 | 54.33 | 54.33 | 52.83 | 1301768 |
| 1723156800 | 54.28 | 2.54 | 4.91 | 52.69 | 54.58 | 52.15 | 2251015 |
| 1723070400 | 51.74 | -1.21 | -2.29 | 54 | 54.49 | 51.65 | 3004090 |
| 1722984000 | 52.95 | -0.25 | -0.47 | 53.77 | 55.21 | 52.91 | 3352664 |
| 1722897600 | 53.2 | -3.58 | -6.31 | 53.5 | 54.09 | 52.08 | 5330631 |
| 1722638400 | 56.78 | -10.44 | -15.53 | 54.69 | 56.95 | 49.46 | 15378718 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
