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 | -4.24 | -7.79555065269 | 54.39 | 54.7 | 47.73 | 1981819 | 50.60734597 | CS |
| 4 | -7.87 | -13.5642881765 | 58.02 | 61.26 | 47.73 | 1412712 | 55.31436354 | CS |
| 12 | -16.59 | -24.8576565778 | 66.74 | 67.75 | 47.73 | 1208891 | 58.95710471 | CS |
| 26 | -6 | -10.6856634016 | 56.15 | 68.55 | 47.73 | 1303670 | 59.70729025 | CS |
| 52 | -10.57 | -17.407773386 | 60.72 | 68.72 | 47.73 | 1644159 | 59.53663202 | CS |
| 156 | -52.72 | -51.2491494119 | 102.87 | 140.99 | 47.73 | 1278086 | 82.47739237 | CS |
| 260 | -48.93 | -49.3843358902 | 99.08 | 140.99 | 47.73 | 1111971 | 88.30648185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 47.86 | -1.25 | -2.55 | 49.38 | 49.66 | 47.73 | 2481023 |
| 1734565200 | 49.11 | -2.59 | -5.01 | 51.79 | 52 | 49.05 | 1966994 |
| 1734478800 | 51.7 | -0.21 | -0.40 | 51.92 | 52.01 | 50.8429 | 1567330 |
| 1734392400 | 51.91 | -1.59 | -2.97 | 53.19 | 53.19 | 51.46 | 1692249 |
| 1734133200 | 53.5 | -1 | -1.83 | 54.62 | 54.7 | 52.65 | 2019000 |
| 1734046800 | 54.5 | -1.95 | -3.45 | 55.5 | 56.37 | 54.47 | 1713829 |
| 1733960400 | 56.45 | -0.8 | -1.40 | 57.397 | 57.91 | 56.24 | 2116164 |
| 1733874000 | 57.25 | -0.93 | -1.60 | 57.98 | 57.99 | 56.42 | 936728 |
| 1733787600 | 58.18 | 1.6 | 2.83 | 57.3 | 59.88 | 57.16 | 1317210 |
| 1733528400 | 56.58 | -0.61 | -1.07 | 57.665 | 57.805 | 56.09 | 1021873 |
| 1733442000 | 57.19 | -1.82 | -3.08 | 59.02 | 59.22 | 56.74 | 1256297 |
| 1733355600 | 59.01 | -0.52 | -0.87 | 59.23 | 59.484 | 58.21 | 959294 |
| 1733269200 | 59.53 | 0.15 | 0.25 | 59.65 | 60.49 | 58.75 | 1293442 |
| 1733182800 | 59.38 | 0.29 | 0.49 | 58.89 | 59.59 | 57.75 | 1171704 |
| 1732917840 | 59.09 | -0.41 | -0.69 | 58.905 | 59.17 | 57.56 | 588304 |
| 1732750800 | 59.5 | -0.47 | -0.78 | 60.35 | 61.065 | 59.26 | 732792 |
| 1732664400 | 59.97 | -0.65 | -1.07 | 59.9 | 61.26 | 59.61 | 1569198 |
| 1732578000 | 60.62 | 1.88 | 3.20 | 59.6426 | 60.64 | 59.365 | 1307944 |
| 1732318800 | 58.74 | 0.41 | 0.70 | 58.32 | 59.125 | 58.3 | 744924 |
| 1732232400 | 58.33 | 1.13 | 1.98 | 57.49 | 58.6 | 57.47 | 1364814 |
| 1732146000 | 57.2 | 1.59 | 2.86 | 55.675 | 57.21 | 55.59 | 1114189 |
| 1732059600 | 55.61 | 0.38 | 0.69 | 54.68 | 56.35 | 54.4 | 1238311 |
| 1731973200 | 55.23 | 0.84 | 1.54 | 54.58 | 55.25 | 54.2901 | 1288147 |
| 1731714000 | 54.39 | -1.09 | -1.96 | 55.86 | 55.945 | 54.25 | 1517383 |
| 1731627600 | 55.48 | -0.25 | -0.45 | 55.6201 | 56.06 | 55.04 | 1078384 |
| 1731541200 | 55.73 | -0.21 | -0.38 | 55.6 | 56.6 | 55.48 | 1347229 |
| 1731454800 | 55.94 | -3.15 | -5.33 | 58.66 | 58.66 | 55.11 | 2024853 |
| 1731368400 | 59.09 | -0.61 | -1.02 | 59.67 | 60.245 | 58.695 | 893176 |
| 1731109200 | 59.7 | -1.14 | -1.87 | 61.38 | 61.58 | 59.4502 | 1020185 |
| 1731022800 | 60.84 | -0.09 | -0.15 | 61.0001 | 61.23 | 59.78 | 1342448 |
| 1730936400 | 60.93 | -2.69 | -4.23 | 64.709999 | 64.91 | 59.64 | 2019484 |
| 1730850000 | 63.62 | 0.17 | 0.27 | 63.25 | 63.65 | 62.57 | 815239 |
| 1730763600 | 63.45 | 0.3 | 0.48 | 63.87 | 64.724999 | 63.13 | 1092093 |
| 1730500800 | 63.15 | -1.84 | -2.83 | 64.62 | 64.849999 | 62.9288 | 1085007 |
| 1730414400 | 64.989999 | -1.63 | -2.45 | 66.98 | 67.75 | 64.75 | 1507086 |
| 1730328000 | 66.62 | 6.44 | 10.70 | 64.489999 | 67.27 | 64 | 3140456 |
| 1730241600 | 60.18 | -1.36 | -2.21 | 61.41 | 61.77 | 60.13 | 1296114 |
| 1730155200 | 61.54 | -0.46 | -0.74 | 62.21 | 62.93 | 61.47 | 1027538 |
| 1729896000 | 62 | 0.5 | 0.81 | 61.5 | 62.54 | 61.25 | 637875 |
| 1729809600 | 61.5 | -0.61 | -0.98 | 62.44 | 62.45 | 61.31 | 702268 |
| 1729723200 | 62.11 | -0.27 | -0.43 | 61.32 | 62.775 | 61.23 | 734681 |
| 1729636800 | 62.38 | 0.05 | 0.08 | 62.17 | 62.52 | 61.37 | 617453 |
| 1729550400 | 62.33 | -0.36 | -0.57 | 62.82 | 62.95 | 61.69 | 694851 |
| 1729291200 | 62.69 | 0.17 | 0.27 | 62.92 | 62.96 | 62 | 723343 |
| 1729204800 | 62.52 | -0.21 | -0.33 | 62.73 | 62.97 | 61.6033 | 928232 |
| 1729118400 | 62.73 | 0.97 | 1.57 | 62.21 | 63.4 | 61.9 | 770071 |
| 1729032000 | 61.76 | -0.97 | -1.55 | 62.24 | 62.68 | 61.67 | 820423 |
| 1728945600 | 62.73 | 2.07 | 3.41 | 60.7 | 62.79 | 60.43 | 1091742 |
| 1728686400 | 60.66 | 0.28 | 0.46 | 60.71 | 61.195 | 60.28 | 700337 |
| 1728600000 | 60.38 | -1.08 | -1.76 | 60.73 | 60.99 | 59.93 | 1076238 |
| 1728513600 | 61.46 | -0.52 | -0.84 | 61.92 | 62.38 | 61.12 | 1134553 |
| 1728427200 | 61.98 | -1.1 | -1.74 | 62.91 | 62.91 | 61.75 | 749767 |
| 1728340800 | 63.08 | -0.9 | -1.41 | 63.68 | 64.394999 | 62.92 | 890474 |
| 1728081600 | 63.98 | -0.03 | -0.05 | 64.715 | 65.1296 | 63.89 | 454486 |
| 1727995200 | 64.01 | -1.42 | -2.17 | 64.7215 | 64.762 | 63.8 | 1168040 |
| 1727908800 | 65.43 | -0.24 | -0.37 | 65.75 | 66.5 | 65.04 | 685144 |
| 1727822400 | 65.67 | -0.27 | -0.41 | 65.75 | 66.03 | 65.129999 | 795032 |
| 1727735520 | 65.94 | -0.14 | -0.21 | 65.254999 | 66.275 | 64.989999 | 1058700 |
| 1727476800 | 66.08 | 0.11 | 0.17 | 66.739999 | 67.32 | 65.89 | 1190797 |
| 1727390400 | 65.97 | 2 | 3.13 | 64.54 | 66.019999 | 64.129999 | 1078174 |
| 1727304000 | 63.97 | -0.68 | -1.05 | 64.81 | 64.81 | 63.5201 | 795824 |
| 1727217600 | 64.65 | 1.09 | 1.71 | 64.39 | 65.87 | 63.735 | 1929643 |
| 1727131200 | 63.56 | 1.52 | 2.45 | 62.51 | 63.71 | 62.06 | 1112178 |
| 1726872000 | 62.04 | -2.2 | -3.42 | 63.61 | 63.92 | 62.01 | 3781516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
