News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.58 | 2.27272727273 | 69.52 | 71.18 | 67.385 | 153747 | 69.77236575 | CS |
| 4 | 7.81 | 12.3400221204 | 63.29 | 71.18 | 61.92 | 154597 | 66.00924796 | CS |
| 12 | 14.33 | 25.2422053902 | 56.77 | 71.18 | 56.77 | 154768 | 65.49780824 | CS |
| 26 | 12.88 | 22.1229817932 | 58.22 | 71.18 | 52.56 | 167935 | 60.89687617 | CS |
| 52 | 19.54 | 37.8975950349 | 51.56 | 71.18 | 47.82 | 189096 | 57.51131137 | CS |
| 156 | 20.9 | 41.6334661355 | 50.2 | 71.18 | 34.17 | 294913 | 50.04447759 | CS |
| 260 | 41.28 | 138.430583501 | 29.82 | 71.18 | 9 | 323139 | 44.91981046 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 71.1 | 2.8 | 4.10 | 69.84 | 71.18 | 68.31 | 126554 |
| 1737675600 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 0 |
| 1737589200 | 68.3 | -1.78 | -2.54 | 69.8 | 69.8 | 67.385 | 152235 |
| 1737502800 | 70.08 | 1.77 | 2.59 | 69.52 | 70.33 | 69.27 | 182451 |
| 1737157200 | 68.31 | -0.02 | -0.03 | 68.79 | 68.79 | 68.01 | 146398 |
| 1737070800 | 68.33 | -0.16 | -0.23 | 68.05 | 68.96 | 67.88 | 191006 |
| 1736984400 | 68.49 | 1.87 | 2.81 | 68.28 | 69.6838 | 67.94 | 176484 |
| 1736898000 | 66.62 | 2.63 | 4.11 | 64.72 | 66.72 | 64.53 | 191749 |
| 1736811600 | 63.99 | 0.61 | 0.96 | 63.04 | 64.23 | 62.63 | 160354 |
| 1736552400 | 63.38 | -1.28 | -1.98 | 63.53 | 63.93 | 62.81 | 163659 |
| 1736379600 | 64.66 | 0.24 | 0.37 | 63.95 | 64.769999 | 63.215 | 148706 |
| 1736293200 | 64.42 | 0.78 | 1.23 | 64 | 65.4 | 63.83 | 202564 |
| 1736206800 | 63.64 | 0.54 | 0.86 | 63.45 | 64.685 | 63.43 | 190280 |
| 1735947600 | 63.1 | 0.75 | 1.20 | 62.66 | 63.6 | 61.92 | 132469 |
| 1735861200 | 62.35 | -1 | -1.58 | 64.08 | 64.135 | 62.24 | 133134 |
| 1735688400 | 63.35 | 0.04 | 0.06 | 63.8 | 64.224999 | 62.71 | 76003 |
| 1735602000 | 63.31 | -0.28 | -0.44 | 63.29 | 64.004999 | 62.16 | 99502 |
| 1735342800 | 63.59 | -0.77 | -1.20 | 63.87 | 64.209999 | 62.99 | 71507 |
| 1735256400 | 64.36 | 0.2 | 0.31 | 63.93 | 64.39 | 63.51 | 71539 |
| 1735077840 | 64.16 | 1.18 | 1.87 | 63.5 | 64.265 | 62.99 | 81313 |
| 1734997200 | 62.98 | -0.02 | -0.03 | 62.97 | 63.595 | 62.475 | 118193 |
| 1734738000 | 63 | -0.05 | -0.08 | 62.22 | 64.485 | 62.22 | 445131 |
| 1734651600 | 63.05 | -0.35 | -0.55 | 64.51 | 64.769999 | 62.61 | 195870 |
| 1734565200 | 63.4 | -2.01 | -3.07 | 65.97 | 66.61 | 62.96 | 118383 |
| 1734478800 | 65.41 | -1.76 | -2.62 | 66.959999 | 67.646 | 65.379999 | 97207 |
| 1734392400 | 67.17 | 0.65 | 0.98 | 66 | 67.5199 | 65.83 | 75356 |
| 1734133200 | 66.519999 | -1.07 | -1.58 | 67.54 | 68.26 | 65.89 | 99688 |
| 1734046800 | 67.59 | 0.39 | 0.58 | 67.43 | 67.84 | 66.6143 | 121073 |
| 1733960400 | 67.2 | -0.03 | -0.04 | 67.6 | 68.43 | 66.5 | 171170 |
| 1733874000 | 67.23 | 0.06 | 0.09 | 67.2 | 67.96 | 66.3999 | 127586 |
| 1733787600 | 67.17 | -0.39 | -0.58 | 68.02 | 68.195 | 67.13 | 83136 |
| 1733528400 | 67.56 | -0.11 | -0.16 | 68.15 | 68.625 | 67.11 | 122070 |
| 1733442000 | 67.67 | -0.61 | -0.89 | 68.22 | 69 | 67.43 | 74777 |
| 1733355600 | 68.28 | -0.83 | -1.20 | 68.93 | 69.785 | 67.58 | 173550 |
| 1733269200 | 69.11 | -0.21 | -0.30 | 69.25 | 69.57 | 68.535 | 113812 |
| 1733182800 | 69.32 | 0.18 | 0.26 | 68.89 | 69.705 | 67.84 | 116899 |
| 1732917840 | 69.14 | -0.79 | -1.13 | 69.97 | 70.78 | 68.89 | 101079 |
| 1732750800 | 69.93 | 0.5 | 0.72 | 69.65 | 70.335 | 69.11 | 165577 |
| 1732664400 | 69.43 | -0.2 | -0.29 | 68.38 | 69.64 | 67.21 | 139650 |
| 1732578000 | 69.63 | 3.06 | 4.60 | 67.57 | 70.88 | 67.57 | 236272 |
| 1732318800 | 66.569999 | 3.37 | 5.33 | 64.51 | 66.73 | 64.34 | 169096 |
| 1732232400 | 63.2 | 1.52 | 2.46 | 61.77 | 63.82 | 61.64 | 158433 |
| 1732146000 | 61.68 | -0.89 | -1.42 | 62.13 | 62.17 | 61.03 | 102746 |
| 1732059600 | 62.57 | -0.86 | -1.36 | 62.53 | 63.57 | 62.08 | 96199 |
| 1731973200 | 63.43 | -0.52 | -0.81 | 64.129999 | 65.269999 | 63.42 | 141786 |
| 1731714000 | 63.95 | -0.8 | -1.24 | 65.15 | 65.15 | 63.2 | 113716 |
| 1731627600 | 64.75 | -0.85 | -1.30 | 65.849999 | 66.269999 | 64.2 | 108884 |
| 1731541200 | 65.599999 | 0.75 | 1.16 | 65.97 | 67.15 | 65.51 | 303467 |
| 1731454800 | 64.849999 | -1.68 | -2.53 | 66.42 | 66.56 | 64.19 | 215617 |
| 1731368400 | 66.53 | 1.93 | 2.99 | 65.14 | 66.54 | 65.12 | 183719 |
| 1731109200 | 64.599999 | 0 | 0.00 | 64.269999 | 65.345 | 63.66 | 206307 |
| 1731022800 | 64.599999 | -0.06 | -0.09 | 64.599999 | 66.25 | 63.92 | 276305 |
| 1730936400 | 64.66 | 6.22 | 10.64 | 59.79 | 65.64 | 59.79 | 399925 |
| 1730850000 | 58.44 | 1.16 | 2.03 | 57.28 | 58.47 | 57 | 124475 |
| 1730763600 | 57.28 | 0.17 | 0.30 | 56.77 | 58.825 | 56.77 | 162393 |
| 1730500800 | 57.11 | 0.38 | 0.67 | 57.51 | 58.295 | 56.745 | 149375 |
| 1730414400 | 56.73 | -2.24 | -3.80 | 58.75 | 59.06 | 56.66 | 195996 |
| 1730328000 | 58.97 | 0.13 | 0.22 | 58.54 | 60.205 | 58.54 | 157546 |
| 1730241600 | 58.84 | -0.82 | -1.37 | 58.82 | 59.49 | 57.999 | 145246 |
| 1730155200 | 59.66 | 2.79 | 4.91 | 57.26 | 59.84 | 57.13 | 272302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
