News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.98 | -4.76038338658 | 62.6 | 64.92 | 59.35 | 1214779 | 62.26300271 | CS |
| 4 | -6.05 | -9.21273031826 | 65.67 | 66.08 | 57.83 | 1304469 | 61.45414714 | CS |
| 12 | -15.65 | -20.7918161286 | 75.27 | 77.485 | 57.83 | 1497854 | 66.41238216 | CS |
| 26 | -4.63 | -7.20622568093 | 64.25 | 88.56 | 57.83 | 1712838 | 70.59236674 | CS |
| 52 | -11.16 | -15.7671658661 | 70.78 | 88.56 | 47.73 | 1958379 | 64.90366946 | CS |
| 156 | -150.24 | -71.590584199 | 209.86 | 244.55 | 47.73 | 1379829 | 109.98847218 | CS |
| 260 | -97.66 | -62.0930824008 | 157.28 | 244.55 | 47.73 | 1218699 | 123.84853758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 59.62 | -1.64 | -2.68 | 61.2 | 61.35 | 59.35 | 1269430 |
| 1721342400 | 61.26 | -3.18 | -4.93 | 63.93 | 64.84 | 61.214 | 1301847 |
| 1721256000 | 64.44 | 0.78 | 1.23 | 63.03 | 64.92 | 62.2105 | 1410044 |
| 1721169600 | 63.66 | 1.24 | 1.99 | 62.86 | 64.11 | 62.3 | 1028499 |
| 1721083200 | 62.42 | -0.5 | -0.79 | 62.6 | 63.62 | 61.8 | 1110218 |
| 1720824000 | 62.92 | 1.19 | 1.93 | 61.92 | 63.98 | 61.55 | 1594802 |
| 1720737600 | 61.73 | 2.99 | 5.09 | 59.88 | 62.12 | 59.415 | 1504270 |
| 1720651200 | 58.74 | 0.83 | 1.43 | 58.85 | 58.88 | 58.17 | 916153 |
| 1720564800 | 57.91 | -1.39 | -2.34 | 59.04 | 59.13 | 57.83 | 1222433 |
| 1720478400 | 59.3 | 0.58 | 0.99 | 59.33 | 59.99 | 58.4016 | 1335680 |
| 1720219200 | 58.72 | -1.14 | -1.90 | 59.72 | 59.92 | 58.01 | 1753253 |
| 1720040640 | 59.86 | -0.74 | -1.22 | 60.79 | 61.13 | 59.66 | 843724 |
| 1719960000 | 60.6 | 0.89 | 1.49 | 59.26 | 60.73 | 58.98 | 1650813 |
| 1719873600 | 59.71 | -2.99 | -4.77 | 62.58 | 62.99 | 59.45 | 1767028 |
| 1719614400 | 62.7 | 0 | 0.00 | 62.7 | 62.7 | 62.7 | 0 |
| 1719528000 | 62.7 | 0.91 | 1.47 | 61.82 | 63.37 | 61.2701 | 1116618 |
| 1719441600 | 61.79 | -1.9 | -2.98 | 63.08 | 63.495 | 61.72 | 976919 |
| 1719355200 | 63.69 | -1.61 | -2.47 | 65.05 | 65.19 | 63.4 | 1212175 |
| 1719268800 | 65.3 | -0.46 | -0.70 | 65.67 | 66.08 | 64.98 | 1482652 |
| 1719009600 | 65.76 | -0.38 | -0.57 | 66.12 | 67.03 | 65.15 | 2079639 |
| 1718923200 | 66.14 | 1.86 | 2.89 | 63.91 | 66.39 | 63.83 | 1454706 |
| 1718750400 | 64.28 | 0.11 | 0.17 | 64.09 | 65.155 | 64.09 | 1018585 |
| 1718664000 | 64.17 | 0.75 | 1.18 | 63 | 65.15 | 62.57 | 1660795 |
| 1718404800 | 63.42 | -0.51 | -0.80 | 63.27 | 63.62 | 60.8 | 1885536 |
| 1718318400 | 63.93 | -1 | -1.54 | 64.55 | 65.47 | 62.85 | 1647780 |
| 1718232000 | 64.93 | 1.19 | 1.87 | 65.129999 | 66.4 | 64.53 | 1158719 |
| 1718145600 | 63.74 | 0.55 | 0.87 | 63.24 | 63.915 | 62.435 | 1070366 |
| 1718059200 | 63.19 | -1.39 | -2.15 | 64.18 | 64.33 | 62.93 | 1816519 |
| 1717800000 | 64.58 | 0.02 | 0.03 | 63.8 | 64.959999 | 63.55 | 1071700 |
| 1717713600 | 64.56 | -0.71 | -1.09 | 65.68 | 65.87 | 64.129999 | 1031316 |
| 1717627200 | 65.269999 | 0.06 | 0.09 | 65.75 | 66.18 | 63.81 | 1570222 |
| 1717540800 | 65.209999 | -2.21 | -3.28 | 67.01 | 67.01 | 64.51 | 1264077 |
| 1717454400 | 67.42 | -3.22 | -4.56 | 70.38 | 71.09 | 66.28 | 1654839 |
| 1717195200 | 70.64 | 3.68 | 5.50 | 67.87 | 70.67 | 67.63 | 2808042 |
| 1717108800 | 66.959999 | 4.48 | 7.17 | 62.51 | 67.51 | 62.5 | 3675346 |
| 1717022400 | 62.48 | -7.7 | -10.97 | 64.28 | 67.86 | 60.61 | 7797319 |
| 1716936000 | 70.18 | 0.61 | 0.88 | 69.89 | 71.62 | 69.75 | 2506198 |
| 1716590400 | 69.57 | 0.15 | 0.22 | 69.9 | 70.59 | 69.35 | 1244960 |
| 1716504000 | 69.42 | -0.82 | -1.17 | 70.58 | 70.58 | 68.72 | 1650322 |
| 1716417600 | 70.24 | -0.48 | -0.68 | 70.52 | 71.32 | 69.86 | 1003194 |
| 1716331200 | 70.72 | -1.93 | -2.66 | 72.65 | 73.16 | 69.93 | 1952484 |
| 1716244800 | 72.65 | -1.9 | -2.55 | 74.2 | 74.5899 | 72.33 | 1442727 |
| 1715985600 | 74.55 | 0.6 | 0.81 | 73.44 | 74.72 | 73.04 | 1041243 |
| 1715899200 | 73.95 | -1.91 | -2.52 | 74.12 | 75.89 | 73.34 | 1715099 |
| 1715812800 | 75.86 | 0.22 | 0.29 | 76.37 | 77.13 | 75.45 | 1274558 |
| 1715726400 | 75.64 | 0.34 | 0.45 | 76.2 | 76.9 | 74.84 | 1127207 |
| 1715640000 | 75.3 | 0.27 | 0.36 | 75.57 | 77.485 | 75.205 | 1400219 |
| 1715380800 | 75.03 | -0.61 | -0.81 | 76.15 | 76.41 | 74.51 | 607310 |
| 1715294400 | 75.64 | 0.86 | 1.15 | 74.54 | 75.815 | 74 | 766643 |
| 1715208000 | 74.78 | 0.27 | 0.36 | 73.59 | 75.32 | 73.3 | 584357 |
| 1715121600 | 74.51 | 0.65 | 0.88 | 74.3 | 75.5441 | 73.84 | 725075 |
| 1715035200 | 73.86 | -2.45 | -3.21 | 76.83 | 77.0923 | 73.69 | 1361117 |
| 1714776000 | 76.31 | 1.39 | 1.86 | 75.85 | 77.39 | 75.71 | 790050 |
| 1714689600 | 74.92 | 1.89 | 2.59 | 73.95 | 75.01 | 73 | 610421 |
| 1714603200 | 73.03 | 0.05 | 0.07 | 72.82 | 74.21 | 72.74 | 1292996 |
| 1714516800 | 72.98 | -2.44 | -3.24 | 74.74 | 75.96 | 72.77 | 1749451 |
| 1714430400 | 75.42 | 0.28 | 0.37 | 75.27 | 76.14 | 73.94 | 1221765 |
| 1714171200 | 75.14 | 0.43 | 0.58 | 74.82 | 75.95 | 74.15 | 721664 |
| 1714084800 | 74.71 | -1.82 | -2.38 | 74.74 | 74.98 | 71.82 | 1434266 |
| 1713998400 | 76.53 | -1.47 | -1.88 | 77.89 | 77.89 | 75.82 | 931073 |
| 1713912000 | 78 | 0.78 | 1.01 | 77.44 | 78.085 | 75.87 | 1267559 |
| 1713825600 | 77.22 | -1.47 | -1.87 | 79.21 | 79.41 | 76.56 | 2041633 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
