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 | -0.93 | -1.21999212908 | 76.23 | 76.56 | 70.25 | 274538 | 73.09550891 | CS |
| 4 | -20.12 | -21.0857262628 | 95.42 | 104.99 | 68.48 | 320725 | 78.10438251 | CS |
| 12 | 30.56 | 68.3057666518 | 44.74 | 118.15 | 36.87 | 724716 | 75.35491767 | CS |
| 26 | 21.49 | 39.9368147185 | 53.81 | 118.15 | 34.04 | 485616 | 67.92071871 | CS |
| 52 | 64.93 | 626.133076181 | 10.37 | 118.15 | 7.22 | 529696 | 55.05126531 | CS |
| 156 | 18.0942 | 31.6300095445 | 57.2058 | 118.15 | 3.31 | 920734 | 32.69795246 | CS |
| 260 | -392.7 | -83.9102564103 | 468 | 530.46 | 3.31 | 1989240 | 119.02322689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 75.32 | 1.89 | 2.57 | 73.01 | 77.34 | 73.01 | 185909 |
| 1735860900 | 73.43 | 0.84 | 1.16 | 74.445 | 76.56 | 70.25 | 328752 |
| 1735688100 | 72.59 | -0.8 | -1.09 | 74.28 | 74.89 | 71.275 | 283908 |
| 1735601700 | 73.39 | 0.39 | 0.53 | 72.1 | 74.47 | 70.8211 | 200415 |
| 1735342500 | 73 | -3.08 | -4.05 | 75.3 | 75.3 | 70.7 | 276484 |
| 1735256100 | 76.08 | 3.31 | 4.55 | 71.3 | 76.13 | 71.3 | 213080 |
| 1735077840 | 72.77 | 0.12 | 0.17 | 72.69 | 73.34 | 70.34 | 92793 |
| 1734996900 | 72.65 | -0.57 | -0.78 | 72.91 | 72.96 | 68.48 | 283619 |
| 1734737700 | 73.22 | 2.1 | 2.95 | 70 | 74.44 | 69.678 | 383540 |
| 1734651300 | 71.12 | -0.63 | -0.88 | 73.5 | 74.17 | 70.59 | 269548 |
| 1734564900 | 71.75 | -6.16 | -7.91 | 78.75 | 79.99 | 71 | 379170 |
| 1734478500 | 77.91 | 1.56 | 2.04 | 76.35 | 79.24 | 72.24 | 401135 |
| 1734392100 | 76.35 | 0.06 | 0.08 | 76.27 | 79.0743 | 74.6139 | 320557 |
| 1734132900 | 76.29 | 0.03 | 0.04 | 77.49 | 78.23 | 75.1 | 343055 |
| 1734046500 | 76.26 | -5.22 | -6.41 | 81.99 | 83.7605 | 75.0775 | 390191 |
| 1733960100 | 81.48 | -1.1 | -1.33 | 84.065 | 85.3 | 81.47 | 339616 |
| 1733873700 | 82.58 | -9.25 | -10.07 | 90.13 | 91.89 | 82.21 | 358231 |
| 1733787300 | 91.83 | -5.85 | -5.99 | 100.91 | 103.8 | 90 | 493878 |
| 1733528100 | 97.68 | 1.97 | 2.06 | 95.16 | 98.36 | 92.8093 | 329655 |
| 1733441700 | 95.71 | 5.26 | 5.82 | 91.26 | 97.62 | 90.27 | 378562 |
| 1733355300 | 90.45 | -2.41 | -2.60 | 90.64 | 94.7199 | 89.01 | 410093 |
| 1733268900 | 92.86 | -6.41 | -6.46 | 97.38 | 103.9083 | 91.98 | 364363 |
| 1733182500 | 99.27 | -0.54 | -0.54 | 100.67 | 102.48 | 95.4375 | 410379 |
| 1732917840 | 99.81 | 0.75 | 0.76 | 100.4 | 102.758 | 97.12 | 189682 |
| 1732750500 | 99.06 | -2.8 | -2.75 | 101.99 | 101.99 | 87.21 | 597534 |
| 1732664100 | 101.86 | -6.58 | -6.07 | 108.9 | 111.35 | 101.53 | 315159 |
| 1732577700 | 108.44 | -0.79 | -0.72 | 110.375 | 113.22 | 104.815 | 453677 |
| 1732318500 | 109.23 | -0.17 | -0.16 | 107 | 109.39 | 101.52 | 528162 |
| 1732232100 | 109.4 | 4.63 | 4.42 | 103.07 | 111.26 | 97.01 | 598837 |
| 1732145700 | 104.77 | 3.7 | 3.66 | 101.7848 | 110.4599 | 100.6056 | 865005 |
| 1732059300 | 101.07 | 5.58 | 5.84 | 95.33 | 102.4899 | 94.7678 | 632770 |
| 1731972900 | 95.49 | 6.58 | 7.40 | 91.26 | 97.75 | 86.58 | 800718 |
| 1731713700 | 88.91 | 10.1 | 12.82 | 79.78 | 90.29 | 79.39 | 934233 |
| 1731627300 | 78.81 | 3.26 | 4.32 | 76 | 78.9 | 73.53 | 300827 |
| 1731540900 | 75.55 | 0.56 | 0.75 | 75.39 | 80.05 | 73.1 | 521562 |
| 1731454500 | 74.99 | -6.31 | -7.76 | 79.74 | 80.99 | 71.55 | 691898 |
| 1731368100 | 81.3 | -0.63 | -0.77 | 83.345 | 87.12 | 79.63 | 928581 |
| 1731108900 | 81.93 | 3.11 | 3.95 | 79.95 | 85.7094 | 78.25 | 1102102 |
| 1731022500 | 78.82 | 5.04 | 6.83 | 73.2032 | 83.5 | 73.16 | 1222370 |
| 1730936100 | 73.78 | 2.8 | 3.94 | 74.9 | 81.78 | 69.1401 | 1465195 |
| 1730849700 | 70.98 | 0.02 | 0.03 | 70.52 | 74.3499 | 68.6961 | 744592 |
| 1730763300 | 70.96 | -0.05 | -0.07 | 70.4 | 77.34 | 67.27 | 1275581 |
| 1730500500 | 71.01 | 2.62 | 3.83 | 72.13 | 77.15 | 63.2 | 2943461 |
| 1730414100 | 68.39 | 27.9 | 68.91 | 81.48 | 118.15 | 63.12 | 13239442 |
| 1730327700 | 40.49 | 0.92 | 2.32 | 40.57 | 41.9696 | 39.765 | 701340 |
| 1730241300 | 39.57 | -0.9 | -2.22 | 40.61 | 40.98 | 38.63 | 168737 |
| 1730154900 | 40.47 | 2.66 | 7.04 | 38.45 | 40.8495 | 38.2149 | 219544 |
| 1729895700 | 37.81 | -1.02 | -2.63 | 38.88 | 39.7 | 37.74 | 149858 |
| 1729809300 | 38.83 | -0.39 | -0.99 | 39.69 | 40.24 | 38.32 | 107391 |
| 1729722900 | 39.22 | -0.51 | -1.28 | 39.75 | 40.41 | 38.1 | 157575 |
| 1729636500 | 39.73 | 1.47 | 3.84 | 37.86 | 39.8 | 36.87 | 253624 |
| 1729550100 | 38.26 | -1.89 | -4.71 | 40.06 | 40.1 | 38.17 | 198627 |
| 1729290900 | 40.15 | -1.92 | -4.56 | 42.02 | 42.29 | 40.14 | 165162 |
| 1729204500 | 42.07 | -0.62 | -1.45 | 42.64 | 43.425 | 40.9 | 172615 |
| 1729118100 | 42.69 | 0.4 | 0.95 | 42.42 | 43.18 | 41.2403 | 174438 |
| 1729031700 | 42.29 | 0.06 | 0.14 | 42.13 | 43.27 | 40.89 | 184364 |
| 1728945300 | 42.23 | -0.51 | -1.19 | 42.64 | 43.84 | 41.64 | 179977 |
| 1728686100 | 42.74 | -1.76 | -3.96 | 44.74 | 46.68 | 40.53 | 544193 |
| 1728599700 | 44.5 | 6.3 | 16.49 | 38.06 | 45.2 | 37.64 | 717853 |
| 1728513300 | 38.2 | 0.62 | 1.65 | 37.51 | 38.94 | 37.0002 | 201516 |
| 1728426900 | 37.58 | -0.2 | -0.53 | 37.81 | 38.105 | 37.3322 | 131025 |
| 1728340500 | 37.78 | -2.1 | -5.27 | 39.45 | 39.686 | 37.5 | 241398 |
| 1728081300 | 39.88 | 0.82 | 2.10 | 39.69 | 40.48 | 38.5 | 147625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
