News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.07 | 2.75156187691 | 75.23 | 78.17 | 74.97 | 1190268 | 77.1760702 | CS |
| 4 | 1.02 | 1.33717881489 | 76.28 | 78.17 | 72 | 1131443 | 75.22126857 | CS |
| 12 | 4.3 | 5.8904109589 | 73 | 78.17 | 57.7 | 1470726 | 70.76865271 | CS |
| 26 | -3.65 | -4.50895614577 | 80.95 | 82 | 57.7 | 1420031 | 73.05200752 | CS |
| 52 | -8.86 | -10.2831940576 | 86.16 | 94.565 | 57.7 | 1214369 | 78.7823635 | CS |
| 156 | 16.1 | 26.3071895425 | 61.2 | 97.335 | 57.11 | 1242119 | 75.27335578 | CS |
| 260 | 44.78 | 137.699876999 | 32.52 | 97.335 | 29.82 | 1233147 | 68.50933439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 77.38 | -0.42 | -0.54 | 77.58 | 79.55 | 77.17 | 1407393 |
| 1749768000 | 77.8 | 1 | 1.30 | 76.21 | 77.86 | 75.75 | 1425584 |
| 1749681600 | 76.8 | -1.05 | -1.35 | 77.96 | 77.96 | 76.1001 | 1207058 |
| 1749595200 | 77.85 | 0.77 | 1.00 | 77.1 | 78.17 | 76.515 | 1403607 |
| 1749508800 | 77.08 | 1.51 | 2.00 | 76.08 | 77.47 | 75.94 | 1122060 |
| 1749249600 | 75.57 | 1.07 | 1.44 | 75.23 | 75.82 | 74.97 | 793030 |
| 1749163200 | 74.5 | 0.01 | 0.01 | 74.77 | 75 | 73.97 | 955122 |
| 1749076800 | 74.49 | 0 | 0.00 | 74.49 | 74.87 | 74.4 | 911711 |
| 1748990400 | 74.49 | 0.96 | 1.31 | 73.38 | 74.63 | 72.98 | 1081761 |
| 1748904000 | 73.53 | -0.5 | -0.68 | 73.77 | 74.17 | 72.76 | 1059473 |
| 1748644800 | 74.03 | 0.03 | 0.04 | 73.58 | 74.33 | 73.005 | 1570627 |
| 1748558400 | 74 | 0.01 | 0.01 | 74.19 | 74.57 | 73.79 | 1206158 |
| 1748472000 | 73.99 | -0.72 | -0.96 | 74.8 | 75.04 | 73.87 | 1034661 |
| 1748385600 | 74.71 | 1.79 | 2.45 | 74.02 | 75.21 | 73.895 | 1477114 |
| 1748040000 | 72.92 | -0.56 | -0.76 | 72.23 | 73.17 | 72 | 804253 |
| 1747953600 | 73.48 | 0.1 | 0.14 | 73 | 74.095 | 72.64 | 834117 |
| 1747867200 | 73.38 | -2.67 | -3.51 | 75.45 | 75.6475 | 73.36 | 1436409 |
| 1747780800 | 76.05 | -0.37 | -0.48 | 76.09 | 76.765 | 75.74 | 1269682 |
| 1747694400 | 76.42 | -0.26 | -0.34 | 76.04 | 76.71 | 75.6325 | 788418 |
| 1747435200 | 76.68 | 0.68 | 0.89 | 76.28 | 76.77 | 75.39 | 1116566 |
| 1747348800 | 76 | 0.79 | 1.05 | 75.21 | 76.215 | 75.16 | 869472 |
| 1747262400 | 75.21 | -1.31 | -1.71 | 76.52 | 76.52 | 74.77 | 1719260 |
| 1747176000 | 76.52 | -0.28 | -0.36 | 76.86 | 77.57 | 76.5 | 3006153 |
| 1747089600 | 76.8 | 4.39 | 6.06 | 74.93 | 76.93 | 74.19 | 2220546 |
| 1746830400 | 72.41 | 0.19 | 0.26 | 72.63 | 72.96 | 71.9539 | 1146177 |
| 1746744000 | 72.22 | 2.22 | 3.17 | 70.62 | 73.071 | 70.519 | 1600752 |
| 1746657600 | 70 | 0.51 | 0.73 | 69.7 | 70.715 | 69.595 | 1975929 |
| 1746571200 | 69.49 | -1 | -1.42 | 69.7 | 70.665 | 69.46 | 1073292 |
| 1746484800 | 70.49 | -0.53 | -0.75 | 70.66 | 71.15 | 70.195 | 1066016 |
| 1746225600 | 71.02 | 0.75 | 1.07 | 71.41 | 72.06 | 69.81 | 2105614 |
| 1746139200 | 70.27 | -0.1 | -0.14 | 70.47 | 71.165 | 69.65 | 1043399 |
| 1746052800 | 70.37 | 0.39 | 0.56 | 69.42 | 70.62 | 68.835 | 1232835 |
| 1745966400 | 69.98 | 0.6 | 0.86 | 68.98 | 70.39 | 68.98 | 1227832 |
| 1745880000 | 69.38 | 0.96 | 1.40 | 68.86 | 69.84 | 68.64 | 1610734 |
| 1745620800 | 68.42 | 0.49 | 0.72 | 67.86 | 68.65 | 67.44 | 1697977 |
| 1745534400 | 67.93 | 1.7 | 2.57 | 66.25 | 68.49 | 64.05 | 1980650 |
| 1745448000 | 66.23 | 0.78 | 1.19 | 67.04 | 68.06 | 65.73 | 2115158 |
| 1745361600 | 65.45 | 0.87 | 1.35 | 65.15 | 65.569999 | 63.93 | 2352821 |
| 1745275200 | 64.58 | -1.46 | -2.21 | 65.459999 | 65.76 | 63.79 | 1706194 |
| 1744929600 | 66.04 | 1.06 | 1.63 | 64.72 | 66.83 | 64.72 | 1563028 |
| 1744843200 | 64.98 | -0.44 | -0.67 | 65.22 | 66.069999 | 64.56 | 1220228 |
| 1744756800 | 65.42 | -0.57 | -0.86 | 65.54 | 66.55 | 65.3 | 731723 |
| 1744670400 | 65.989999 | 0.31 | 0.47 | 66 | 66.72 | 65.23 | 1322234 |
| 1744411200 | 65.68 | 1.16 | 1.80 | 64.51 | 65.769999 | 63.19 | 1258974 |
| 1744324800 | 64.519999 | -2.26 | -3.38 | 65 | 65.83 | 62.75 | 1581657 |
| 1744238400 | 66.78 | 5.85 | 9.60 | 60.24 | 67.19 | 60.01 | 2162157 |
| 1744152000 | 60.93 | -0.16 | -0.26 | 63.91 | 64.01 | 59.94 | 1703889 |
| 1744065600 | 61.09 | 0.37 | 0.61 | 60.27 | 62.91 | 57.7 | 2703362 |
| 1743806400 | 60.72 | -6.15 | -9.20 | 65 | 65 | 60.38 | 3236996 |
| 1743720000 | 66.87 | -5.61 | -7.74 | 70.29 | 71.09 | 66.83 | 1977188 |
| 1743633600 | 72.48 | 0.32 | 0.44 | 71.9 | 73.02 | 71.235 | 1148406 |
| 1743547200 | 72.16 | -0.09 | -0.12 | 72.03 | 73.18 | 71.325 | 1219583 |
| 1743460800 | 72.25 | -0.75 | -1.03 | 72.65 | 73.1 | 71.8 | 1567248 |
| 1743201600 | 73 | -2.28 | -3.03 | 74.92 | 75.2699 | 72.88 | 1075587 |
| 1743115200 | 75.28 | 0.11 | 0.15 | 75.46 | 75.59 | 74.73 | 1082574 |
| 1743028800 | 75.17 | 0.53 | 0.71 | 75.03 | 75.49 | 74.67 | 1097108 |
| 1742942400 | 74.64 | 0.36 | 0.48 | 74.54 | 75.21 | 74.29 | 2109515 |
| 1742856000 | 74.28 | 1.2 | 1.64 | 73.78 | 74.78 | 73.43 | 2190685 |
| 1742596800 | 73.08 | -0.41 | -0.56 | 73 | 73.72 | 72.53 | 1426306 |
| 1742510400 | 73.49 | -0.95 | -1.28 | 73.88 | 74.51 | 73.3 | 2659528 |
| 1742424000 | 74.44 | 0.19 | 0.26 | 74.2 | 75.01 | 74.145 | 1827589 |
| 1742337600 | 74.25 | -0.37 | -0.50 | 74.83 | 74.94 | 73.88 | 1057977 |
| 1742251200 | 74.62 | 1.43 | 1.95 | 73 | 75.17 | 72.46 | 1253896 |
| 1741992000 | 73.19 | 1.2 | 1.67 | 73.08 | 73.67 | 72.665 | 1132622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
