News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.76 | -5.61194029851 | 67 | 67.93 | 63.25 | 919438 | 66.10104479 | CS |
| 4 | -4.96 | -7.27272727273 | 68.2 | 69.655 | 60.35 | 795044 | 65.57633979 | CS |
| 12 | -16.7 | -20.890668001 | 79.94 | 82.81 | 60.35 | 973139 | 72.50941157 | CS |
| 26 | -1.76 | -2.70769230769 | 65 | 82.81 | 57.265 | 821776 | 70.7245656 | CS |
| 52 | 16.17 | 34.3530911409 | 47.07 | 82.81 | 41.88 | 941866 | 59.99293015 | CS |
| 156 | -7.6 | -10.7284020327 | 70.84 | 83.96 | 19.0601 | 1426125 | 42.14138683 | CS |
| 260 | -30.15 | -32.2839704465 | 93.39 | 95.93 | 19.0601 | 1364789 | 49.07334055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 64.209999 | -3.17 | -4.70 | 66.43 | 66.59 | 64.12 | 1115922 |
| 1738021200 | 67.38 | 1.39 | 2.11 | 65.489999 | 67.93 | 65.489999 | 769394 |
| 1737762000 | 65.989999 | -1.2 | -1.79 | 65.78 | 67.08 | 65.25 | 688038 |
| 1737675600 | 67.19 | 0 | 0.00 | 67.19 | 67.19 | 67.19 | 0 |
| 1737589200 | 67.19 | 0.03 | 0.04 | 67 | 67.3297 | 66.364999 | 1104399 |
| 1737502800 | 67.16 | 1.33 | 2.02 | 66.379999 | 67.79 | 66.379999 | 630755 |
| 1737157200 | 65.83 | 0.49 | 0.75 | 66.459999 | 67.155 | 65.3501 | 645311 |
| 1737070800 | 65.34 | -0.09 | -0.14 | 65.56 | 66.09 | 64.7091 | 590097 |
| 1736984400 | 65.43 | 2.12 | 3.35 | 65.7 | 67.09 | 64.879999 | 816750 |
| 1736898000 | 63.31 | 0.73 | 1.17 | 62.61 | 63.72 | 62.48 | 600035 |
| 1736811600 | 62.58 | 0.76 | 1.23 | 60.95 | 62.6 | 60.35 | 969994 |
| 1736552400 | 61.82 | -2.72 | -4.21 | 62.38 | 62.925 | 61.28 | 919450 |
| 1736379600 | 64.54 | -1.12 | -1.71 | 65.08 | 65.375 | 63.76 | 742923 |
| 1736293200 | 65.66 | -1.68 | -2.49 | 67.89 | 68 | 65.04 | 734415 |
| 1736206800 | 67.34 | -0.74 | -1.09 | 67.66 | 68.07 | 66.3849 | 836255 |
| 1735947600 | 68.08 | -0.3 | -0.44 | 68.5 | 69.655 | 67.23 | 816120 |
| 1735861200 | 68.38 | 0.46 | 0.68 | 68.2 | 69.35 | 67.53 | 740840 |
| 1735688400 | 67.92 | 1.65 | 2.49 | 66.8 | 68.29 | 66.3 | 744246 |
| 1735602000 | 66.269999 | 0.03 | 0.05 | 65.64 | 66.379999 | 64.239999 | 1157070 |
| 1735342800 | 66.239999 | -1.83 | -2.69 | 67.41 | 68.1699 | 66.06 | 828673 |
| 1735256400 | 68.07 | -0.23 | -0.34 | 67.95 | 68.575 | 67.57 | 600145 |
| 1735077840 | 68.3 | 0.77 | 1.14 | 67.87 | 68.58 | 66.93 | 518849 |
| 1734997200 | 67.53 | -0.48 | -0.71 | 67.98 | 68.24 | 66.769999 | 736781 |
| 1734738000 | 68.01 | 1.22 | 1.83 | 66.67 | 69.87 | 66.67 | 2712656 |
| 1734651600 | 66.79 | -2.26 | -3.27 | 70.46 | 70.46 | 66.65 | 1473070 |
| 1734565200 | 69.05 | -5.06 | -6.83 | 74.54 | 74.981 | 68.49 | 1435446 |
| 1734478800 | 74.11 | -1.23 | -1.63 | 74.73 | 75.2499 | 73.73 | 581422 |
| 1734392400 | 75.34 | 0.71 | 0.95 | 74.27 | 76.49 | 73.82 | 924045 |
| 1734133200 | 74.63 | 1.63 | 2.23 | 73.03 | 74.77 | 72.5501 | 816012 |
| 1734046800 | 73 | -0.58 | -0.79 | 73.25 | 73.915 | 72.94 | 582302 |
| 1733960400 | 73.58 | -0.57 | -0.77 | 75 | 75.435 | 72.72 | 1121141 |
| 1733874000 | 74.15 | -2.29 | -3.00 | 77.44 | 78.37 | 74.02 | 1340583 |
| 1733787600 | 76.44 | 1.28 | 1.70 | 76.13 | 79.22 | 76.13 | 1338500 |
| 1733528400 | 75.16 | 1.5 | 2.04 | 74.02 | 75.48 | 73.925 | 757097 |
| 1733442000 | 73.66 | -0.73 | -0.98 | 74.09 | 74.23 | 73.17 | 702280 |
| 1733355600 | 74.39 | 0.57 | 0.77 | 73.82 | 74.92 | 73.5468 | 779868 |
| 1733269200 | 73.82 | -1.92 | -2.53 | 75.71 | 76.1 | 73.24 | 1371547 |
| 1733182800 | 75.74 | -2.45 | -3.13 | 78.21 | 78.42 | 75.39 | 1063179 |
| 1732917840 | 78.19 | -0.66 | -0.84 | 79.12 | 79.51 | 77.76 | 669140 |
| 1732750800 | 78.85 | 0.68 | 0.87 | 78.39 | 79.05 | 78.01 | 938378 |
| 1732664400 | 78.17 | -0.78 | -0.99 | 78.49 | 79.2 | 77.28 | 2734238 |
| 1732578000 | 78.95 | -0.68 | -0.85 | 80.64 | 80.9 | 78.56 | 3185515 |
| 1732318800 | 79.63 | 0.48 | 0.61 | 80.3 | 80.8 | 79.53 | 3306633 |
| 1732232400 | 79.15 | 1.42 | 1.83 | 77.37 | 80.065 | 77.37 | 566194 |
| 1732146000 | 77.73 | 0.13 | 0.17 | 76.94 | 78.3799 | 76.64 | 358345 |
| 1732059600 | 77.6 | 1.26 | 1.65 | 75.8 | 78.055 | 75.33 | 455180 |
| 1731973200 | 76.34 | 0.7 | 0.93 | 74.87 | 76.77 | 74.4001 | 463647 |
| 1731714000 | 75.64 | -0.41 | -0.54 | 76.63 | 76.63 | 75.1 | 471183 |
| 1731627600 | 76.05 | -0.24 | -0.31 | 76.97 | 78.07 | 75.88 | 558075 |
| 1731541200 | 76.29 | -0.69 | -0.90 | 77.58 | 78.7599 | 75.77 | 716492 |
| 1731454800 | 76.98 | -4.09 | -5.05 | 80.75 | 81.455 | 76.83 | 529242 |
| 1731368400 | 81.07 | 0.34 | 0.42 | 81.55 | 82.81 | 80.67 | 577691 |
| 1731109200 | 80.73 | -0.4 | -0.49 | 81.34 | 82.19 | 79.53 | 723973 |
| 1731022800 | 81.13 | 0.91 | 1.13 | 79.75 | 81.65 | 79.38 | 681680 |
| 1730936400 | 80.22 | 2.23 | 2.86 | 79.94 | 80.7499 | 77.925 | 1308266 |
| 1730850000 | 77.99 | 1.76 | 2.31 | 75.79 | 78.66 | 75.79 | 585117 |
| 1730763600 | 76.23 | 1.84 | 2.47 | 74.02 | 76.59 | 73.62 | 634574 |
| 1730500800 | 74.39 | -1.22 | -1.61 | 76.62 | 77.06 | 74.33 | 739512 |
| 1730414400 | 75.61 | -2.22 | -2.85 | 77.13 | 77.72 | 75.58 | 1043670 |
| 1730328000 | 77.83 | 0.36 | 0.46 | 77.72 | 79.92 | 77.58 | 797511 |
| 1730241600 | 77.47 | 0.68 | 0.89 | 76.03 | 77.54 | 75.355 | 590371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
