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 | 7.0369 | 10.0008385077 | 70.3631 | 77.761 | 69.63 | 5923871 | 73.53892993 | CS |
| 4 | 1.36 | 1.78853235139 | 76.04 | 77.761 | 65.86 | 5095148 | 72.25176387 | CS |
| 12 | 12.14 | 18.6025130248 | 65.26 | 77.761 | 48.93 | 8442531 | 66.06249195 | CS |
| 26 | 0.67 | 0.873191711195 | 76.73 | 83.39 | 48.93 | 9442073 | 65.97418606 | CS |
| 52 | 18.23 | 30.8095318574 | 59.17 | 91.57 | 45.5 | 10147135 | 67.56466056 | CS |
| 156 | -66.60300215 | -46.2511205708 | 144.00300215 | 176.29184263 | 23.6304 | 12507487 | 50.57512911 | CS |
| 260 | 44.56599951 | 135.73125067 | 32.83400049 | 176.29184263 | 23.6304 | 8285283 | 53.57150948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 75.22 | 0.77 | 1.03 | 74.83 | 76.97 | 74.59 | 7026794 |
| 1726612800 | 74.45 | 0.87 | 1.18 | 75.5 | 75.76 | 73.66 | 8172264 |
| 1726526400 | 73.58 | 1.13 | 1.56 | 72.19 | 73.7 | 71.47 | 4183306 |
| 1726267200 | 72.45 | 1.14 | 1.60 | 71.83 | 73.44 | 71.76 | 5641148 |
| 1726180800 | 71.31 | -0.21 | -0.29 | 70.72 | 71.98 | 69.63 | 6185647 |
| 1726094400 | 71.52 | 3.35 | 4.91 | 68.56 | 71.76 | 68.1 | 7059748 |
| 1726008000 | 68.17 | 0.04 | 0.06 | 68.79 | 68.9 | 66.95 | 4527587 |
| 1725921600 | 68.13 | 1.12 | 1.67 | 68.48 | 69.49 | 67.14 | 4296846 |
| 1725662400 | 67.01 | -3.1 | -4.42 | 70.38 | 70.5588 | 65.86 | 7347183 |
| 1725576000 | 70.11 | -0.11 | -0.16 | 70.03 | 70.93 | 69.305 | 3294856 |
| 1725489600 | 70.22 | -1.04 | -1.46 | 70.86 | 71.75 | 69.62 | 4611787 |
| 1725403200 | 71.26 | -2.81 | -3.79 | 73.15 | 73.22 | 70.82 | 5768542 |
| 1725057600 | 74.07 | 0.8 | 1.09 | 73.55 | 74.33 | 73.12 | 3028938 |
| 1724971200 | 73.27 | 0.74 | 1.02 | 72.9 | 74.34 | 72.87 | 3619525 |
| 1724884800 | 72.53 | -2 | -2.68 | 74.4 | 74.4 | 71.76 | 5540682 |
| 1724798400 | 74.53 | -0.42 | -0.56 | 74.39 | 74.87 | 72.86 | 4387856 |
| 1724712000 | 74.95 | -1.19 | -1.56 | 76.11 | 76.83 | 74.92 | 4043812 |
| 1724452800 | 76.14 | 1.84 | 2.48 | 75 | 76.44 | 74.69 | 5404171 |
| 1724366400 | 74.3 | -1.84 | -2.42 | 76.04 | 76.3 | 74.23 | 4771250 |
| 1724280000 | 76.14 | 1.27 | 1.70 | 75.02 | 76.2 | 74.87 | 5757407 |
| 1724193600 | 74.87 | -0.29 | -0.39 | 75 | 75.68 | 74.1601 | 8511642 |
| 1724107200 | 75.16 | 0.61 | 0.82 | 74.55 | 75.17 | 73.92 | 6245314 |
| 1723848000 | 74.55 | -0.3 | -0.40 | 74.33 | 75.355 | 74.105 | 5406999 |
| 1723761600 | 74.85 | 3.26 | 4.55 | 73.02 | 74.91 | 73.01 | 10845036 |
| 1723675200 | 71.59 | 1.69 | 2.42 | 70.34 | 71.76 | 69.94 | 9017910 |
| 1723588800 | 69.9 | 1.59 | 2.33 | 68.84 | 70.07 | 68.68 | 10541530 |
| 1723502400 | 68.31 | -0.99 | -1.43 | 69.09 | 70.7329 | 68.05 | 11132507 |
| 1723243200 | 69.3 | 0.75 | 1.09 | 68.33 | 69.325 | 67.415 | 10923335 |
| 1723156800 | 68.55 | 4.66 | 7.29 | 64.319999 | 68.78 | 63.91 | 19884148 |
| 1723070400 | 63.89 | 9.67 | 17.83 | 64.61 | 67.78 | 63.55 | 49963054 |
| 1722984000 | 54.22 | 1.96 | 3.75 | 53.14 | 54.89 | 52.34 | 18569884 |
| 1722897600 | 52.26 | -2.17 | -3.99 | 48.5859 | 53.36 | 48.56 | 16514407 |
| 1722638400 | 54.43 | -3.74 | -6.43 | 54.93 | 55.18 | 52.545 | 18353171 |
| 1722552000 | 58.17 | -3.03 | -4.95 | 61.6 | 62 | 57.25 | 9566208 |
| 1722465600 | 61.2 | 2 | 3.38 | 60.32 | 61.88 | 60.13 | 8640510 |
| 1722379200 | 59.2 | -0.67 | -1.12 | 59.83 | 61.02 | 58.93 | 6663812 |
| 1722292800 | 59.87 | -0.07 | -0.12 | 60.15 | 60.57 | 59.52 | 5042501 |
| 1722033600 | 59.94 | 0.5 | 0.84 | 61.42 | 61.52 | 59.81 | 5253195 |
| 1721947200 | 59.44 | 0.17 | 0.29 | 59.27 | 60.975 | 58.04 | 6867948 |
| 1721860800 | 59.27 | -3.39 | -5.41 | 62.1 | 62.52 | 59.16 | 8246734 |
| 1721774400 | 62.66 | -0.03 | -0.05 | 63 | 63.64 | 62.65 | 5384021 |
| 1721688000 | 62.69 | -0.47 | -0.74 | 63.46 | 63.78 | 61.44 | 9137500 |
| 1721428800 | 63.16 | 0.05 | 0.08 | 62.51 | 64.18 | 62.45 | 6676542 |
| 1721342400 | 63.11 | -1.7 | -2.62 | 65.95 | 66.09 | 62.72 | 7895351 |
| 1721256000 | 64.81 | -4.91 | -7.04 | 68.17 | 68.4 | 63.7 | 14163754 |
| 1721169600 | 69.72 | 5.51 | 8.58 | 67.33 | 70.04 | 66.83 | 21401595 |
| 1721083200 | 64.209999 | -0.68 | -1.05 | 65.03 | 65.23 | 63.93 | 7070396 |
| 1720824000 | 64.89 | -0.42 | -0.64 | 65.84 | 65.985 | 64.629999 | 7775560 |
| 1720737600 | 65.31 | -0.3 | -0.46 | 65.65 | 66.17 | 64.79 | 7235810 |
| 1720651200 | 65.61 | -0.52 | -0.79 | 66.3 | 66.33 | 64.61 | 7118036 |
| 1720564800 | 66.129999 | -1.21 | -1.80 | 67.04 | 67.52 | 65.721599 | 6524346 |
| 1720478400 | 67.34 | -0.29 | -0.43 | 67.52 | 67.7929 | 66.94 | 4603884 |
| 1720219200 | 67.63 | 0.9 | 1.35 | 66.959999 | 68.0426 | 66.36 | 6456525 |
| 1720040640 | 66.73 | 0.67 | 1.01 | 66.28 | 67.2195 | 66.26 | 3930954 |
| 1719960000 | 66.06 | 1.43 | 2.21 | 64.879999 | 66.129999 | 64.34 | 6759694 |
| 1719873600 | 64.629999 | -1.74 | -2.62 | 65.97 | 66 | 63.05 | 8390173 |
| 1719614400 | 66.37 | 0 | 0.00 | 66.37 | 66.37 | 66.37 | 0 |
| 1719528000 | 66.37 | 0.92 | 1.41 | 65.26 | 66.84 | 65.16 | 7707169 |
| 1719441600 | 65.45 | 0.67 | 1.03 | 65.2 | 65.53 | 64.44 | 6970448 |
| 1719355200 | 64.78 | 0.47 | 0.73 | 64.48 | 65.489999 | 64.06 | 6482625 |
| 1719268800 | 64.31 | -0.72 | -1.11 | 65.62 | 65.819999 | 63.41 | 10473712 |
| 1719009600 | 65.03 | 1.15 | 1.80 | 63.81 | 65.19 | 63.41 | 8192556 |
| 1718923200 | 63.88 | -0.37 | -0.58 | 64.379999 | 64.870099 | 63.15 | 7401012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
