News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.39071878202 | 68.31 | 70.19 | 68.21 | 3246068 | 69.06650763 | CS |
| 4 | 3.36 | 5.09863429439 | 65.9 | 70.19 | 64.65 | 4416225 | 66.82083547 | CS |
| 12 | 5.16 | 8.04992199688 | 64.1 | 70.19 | 64.02 | 3984683 | 66.50110274 | CS |
| 26 | 8.03 | 13.1144863629 | 61.23 | 70.19 | 59.53 | 3927234 | 65.99934189 | CS |
| 52 | 11.3 | 19.4962042788 | 57.96 | 70.19 | 47.44 | 3580692 | 61.68557577 | CS |
| 156 | -73.7 | -51.552881925 | 142.96 | 167.5 | 47.44 | 3080566 | 73.39351379 | CS |
| 260 | -33.8 | -32.7964292645 | 103.06 | 167.5 | 47.44 | 2659947 | 83.13392405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 69.8 | 0 | 0.00 | 69.8 | 69.8 | 69.8 | 0 |
| 1721770800 | 69.8 | 0.11 | 0.16 | 69.66 | 70.12 | 69.29 | 1912702 |
| 1721684400 | 69.69 | 1.03 | 1.50 | 68.9 | 69.77 | 68.75 | 3936877 |
| 1721425200 | 68.66 | 0 | 0.00 | 68.66 | 68.66 | 68.66 | 0 |
| 1721338800 | 68.66 | 0.23 | 0.34 | 68.49 | 68.93 | 68.21 | 2972699 |
| 1721252400 | 68.43 | -0.25 | -0.36 | 68.31 | 68.74 | 68.25 | 4161993 |
| 1721166000 | 68.68 | 0.49 | 0.72 | 68.45 | 68.85 | 68.19 | 3325420 |
| 1721079600 | 68.19 | 1.2 | 1.79 | 67.22 | 68.2 | 66.819999 | 4806717 |
| 1720820400 | 66.989999 | -0.26 | -0.39 | 67.35 | 67.75 | 66.93 | 2918155 |
| 1720734000 | 67.25 | 0.49 | 0.73 | 66.879999 | 67.3 | 66.76 | 4532967 |
| 1720647600 | 66.76 | 0.58 | 0.88 | 66.25 | 66.76 | 66.17 | 4556345 |
| 1720561200 | 66.18 | 0.34 | 0.52 | 65.76 | 66.36 | 65.54 | 4869707 |
| 1720474800 | 65.84 | 0.07 | 0.11 | 65.89 | 66.099999 | 65.54 | 3627706 |
| 1720215600 | 65.769999 | -0.47 | -0.71 | 66.33 | 66.41 | 65.73 | 4481835 |
| 1720129200 | 66.239999 | 0 | 0.00 | 66.29 | 66.42 | 66.15 | 1117263 |
| 1720042800 | 66.239999 | 0.54 | 0.82 | 65.709999 | 66.4 | 65.709999 | 5657163 |
| 1719956400 | 65.7 | 0.65 | 1.00 | 64.94 | 65.72 | 64.65 | 11976144 |
| 1719610800 | 65.05 | -1.4 | -2.11 | 65.55 | 65.83 | 64.91 | 5939896 |
| 1719524400 | 66.45 | 0.5 | 0.76 | 65.879999 | 66.5 | 65.7 | 5512415 |
| 1719438000 | 65.95 | -0.27 | -0.41 | 65.9 | 66.09 | 65.62 | 3186054 |
| 1719351600 | 66.22 | 0.07 | 0.11 | 66.25 | 66.4 | 65.66 | 3501933 |
| 1719265200 | 66.15 | 1.11 | 1.71 | 65.2 | 66.2 | 65.2 | 8796518 |
| 1719006000 | 65.04 | 0.16 | 0.25 | 64.68 | 65.58 | 64.629999 | 10202594 |
| 1718919600 | 64.879999 | -0.79 | -1.20 | 65.459999 | 65.61 | 64.769999 | 3478622 |
| 1718833200 | 65.67 | 0.03 | 0.05 | 65.44 | 65.879999 | 65.4 | 1755307 |
| 1718746800 | 65.64 | 0.49 | 0.75 | 65.15 | 65.89 | 65.09 | 3917076 |
| 1718660400 | 65.15 | -0.16 | -0.24 | 65.08 | 65.349999 | 64.79 | 9629305 |
| 1718401200 | 65.31 | -0.65 | -0.99 | 65.65 | 65.65 | 64.739999 | 4381897 |
| 1718314800 | 65.959999 | -0.87 | -1.30 | 66.599999 | 66.68 | 65.769999 | 2207368 |
| 1718228400 | 66.83 | 0.75 | 1.13 | 66.5 | 67.49 | 66.4 | 3384241 |
| 1718142000 | 66.08 | -1.03 | -1.53 | 66.81 | 66.819999 | 65.95 | 4305474 |
| 1718055600 | 67.11 | -0.28 | -0.42 | 67.22 | 67.4 | 66.93 | 3964051 |
| 1717796400 | 67.39 | 0.1 | 0.15 | 67 | 67.7 | 66.91 | 2789676 |
| 1717710000 | 67.29 | -0.2 | -0.30 | 67.41 | 67.74 | 67.04 | 2183125 |
| 1717623600 | 67.49 | -0.14 | -0.21 | 67.87 | 68.43 | 66.989999 | 2912990 |
| 1717537200 | 67.63 | -0.48 | -0.70 | 67.82 | 67.86 | 67.26 | 3581827 |
| 1717450800 | 68.11 | 0.53 | 0.78 | 68.03 | 68.36 | 67.34 | 6506959 |
| 1717191600 | 67.58 | -1.61 | -2.33 | 69.19 | 69.3 | 66.19 | 7089817 |
| 1717105200 | 69.19 | 4.53 | 7.01 | 66.53 | 69.54 | 66.379999 | 7563390 |
| 1717018800 | 64.66 | -1.55 | -2.34 | 65.54 | 65.55 | 64.47 | 3651413 |
| 1716932400 | 66.209999 | -0.21 | -0.32 | 66.26 | 66.459999 | 65.87 | 3501384 |
| 1716846000 | 66.42 | 0.03 | 0.05 | 66.33 | 66.67 | 66.26 | 623291 |
| 1716586800 | 66.39 | 0.2 | 0.30 | 66.209999 | 66.55 | 66.15 | 3012777 |
| 1716500400 | 66.19 | -0.11 | -0.17 | 66.51 | 66.8 | 65.79 | 3314268 |
| 1716414000 | 66.3 | -0.72 | -1.07 | 66.8 | 66.8 | 65.8 | 3445985 |
| 1716327600 | 67.019999 | -0.22 | -0.33 | 66.709999 | 67.36 | 66.569999 | 1846868 |
| 1715982000 | 67.24 | 0.62 | 0.93 | 66.84 | 67.32 | 66.68 | 3971887 |
| 1715895600 | 66.62 | -0.35 | -0.52 | 67.06 | 67.2 | 66.55 | 1236731 |
| 1715809200 | 66.97 | 0.08 | 0.12 | 67.25 | 67.34 | 66.94 | 1672473 |
| 1715722800 | 66.89 | -0.5 | -0.74 | 67.5 | 67.73 | 66.84 | 1337023 |
| 1715636400 | 67.39 | -0.16 | -0.24 | 67.65 | 67.75 | 67.31 | 1300702 |
| 1715377200 | 67.55 | 0.37 | 0.55 | 67.5 | 67.7 | 67.31 | 1049465 |
| 1715290800 | 67.18 | 0.45 | 0.67 | 66.989999 | 67.22 | 66.76 | 1327208 |
| 1715204400 | 66.73 | 0.88 | 1.34 | 65.51 | 66.78 | 65.51 | 2158899 |
| 1715118000 | 65.849999 | -0.26 | -0.39 | 66.44 | 66.519999 | 65.849999 | 1241858 |
| 1715031600 | 66.11 | 0.6 | 0.92 | 65.9 | 66.15 | 65.319999 | 1584186 |
| 1714772400 | 65.51 | 0.81 | 1.25 | 65 | 65.7 | 64.9 | 11926108 |
| 1714686000 | 64.7 | 0.19 | 0.29 | 64.599999 | 64.879999 | 64.29 | 4009493 |
| 1714599600 | 64.51 | 0.25 | 0.39 | 64.099999 | 64.9 | 64.019999 | 3270688 |
| 1714513200 | 64.26 | -0.53 | -0.82 | 64.569999 | 64.89 | 64.26 | 2923693 |
| 1714426800 | 64.79 | -0.58 | -0.89 | 65.28 | 65.4 | 64.569999 | 4543509 |
| 1714167600 | 65.37 | 0.61 | 0.94 | 64.83 | 65.41 | 64.75 | 1830324 |
| 1714081200 | 64.76 | -0.4 | -0.61 | 64.73 | 64.989999 | 64.3 | 14035171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
