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 | 3.49 | 4.56149522938 | 76.51 | 83.74 | 76.31 | 2033045 | 80.05639267 | CS |
| 4 | 9.5 | 13.475177305 | 70.5 | 83.74 | 65.32 | 1594792 | 73.41523429 | CS |
| 12 | 13.93 | 21.083699107 | 66.07 | 83.74 | 64.425 | 1454591 | 71.12579943 | CS |
| 26 | 18 | 29.0322580645 | 62 | 83.74 | 58.05 | 1276279 | 67.95320096 | CS |
| 52 | 27.3 | 51.8026565465 | 52.7 | 83.74 | 42.11 | 1262931 | 59.902523 | CS |
| 156 | 39.45 | 97.2872996301 | 40.55 | 83.74 | 24.78 | 1549867 | 43.4170607 | CS |
| 260 | 53.28 | 199.401197605 | 26.72 | 83.74 | 9.82 | 1670886 | 39.01167847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 80 | 0.1 | 0.13 | 79.18 | 80.735 | 79.0081 | 1296437 |
| 1721342400 | 79.9 | -0.82 | -1.02 | 81.6 | 83.74 | 79.8 | 3854245 |
| 1721256000 | 80.72 | -1.41 | -1.72 | 81.65 | 82.79 | 80.72 | 1482196 |
| 1721169600 | 82.13 | 5.52 | 7.21 | 77.5 | 82.4 | 77.39 | 2149665 |
| 1721083200 | 76.61 | 0.48 | 0.63 | 76.51 | 77.45 | 76.31 | 1382684 |
| 1720824000 | 76.13 | 2.34 | 3.17 | 74.9 | 78.19 | 74.56 | 2948862 |
| 1720737600 | 73.79 | 6.9 | 10.32 | 68.99 | 74.11 | 68.99 | 2591109 |
| 1720651200 | 66.89 | 1.54 | 2.36 | 65.81 | 67.29 | 65.69 | 1272722 |
| 1720564800 | 65.349999 | -1.21 | -1.82 | 66.15 | 66.78 | 65.319999 | 1315195 |
| 1720478400 | 66.56 | 0.67 | 1.02 | 66.67 | 67.15 | 65.959999 | 1256755 |
| 1720219200 | 65.89 | -0.71 | -1.07 | 66.459999 | 66.75 | 65.575 | 657470 |
| 1720040640 | 66.599999 | 0.19 | 0.29 | 66.4 | 67.44 | 66.22 | 512772 |
| 1719960000 | 66.41 | -1.03 | -1.53 | 66.51 | 66.73 | 65.364999 | 1288941 |
| 1719873600 | 67.44 | -2.74 | -3.90 | 70.5 | 70.5 | 67.215 | 1257139 |
| 1719614400 | 70.18 | 0.67 | 0.96 | 69.95 | 70.732 | 69.6301 | 2081821 |
| 1719528000 | 69.51 | 0.69 | 1.00 | 68.85 | 69.53 | 68.135 | 1017090 |
| 1719441600 | 68.82 | -0.51 | -0.74 | 68.99 | 69.58 | 68.54 | 1240771 |
| 1719355200 | 69.33 | -2.4 | -3.35 | 71.6 | 71.6 | 69.065 | 1259916 |
| 1719268800 | 71.73 | 1.19 | 1.69 | 70.5 | 71.79 | 69.77 | 1435258 |
| 1719009600 | 70.54 | 0.56 | 0.80 | 69.33 | 71.2 | 68.18 | 3545483 |
| 1718923200 | 69.98 | 1.94 | 2.85 | 70.3 | 71.845 | 69.35 | 3692607 |
| 1718750400 | 68.04 | -1.48 | -2.13 | 68.82 | 69.62 | 67.9 | 3469284 |
| 1718664000 | 69.52 | 1.12 | 1.64 | 68.48 | 69.75 | 68.12 | 1322804 |
| 1718404800 | 68.4 | -1.07 | -1.54 | 68.19 | 68.51 | 67.44 | 857353 |
| 1718318400 | 69.47 | 0.16 | 0.23 | 69 | 69.86 | 68.32 | 947118 |
| 1718232000 | 69.31 | 1.77 | 2.62 | 70.94 | 72.47 | 68.96 | 1114335 |
| 1718145600 | 67.54 | -1.78 | -2.57 | 68.74 | 68.795 | 67.09 | 1148040 |
| 1718059200 | 69.32 | 1.17 | 1.72 | 67.5 | 69.574 | 67.18 | 1188170 |
| 1717800000 | 68.15 | -1.75 | -2.50 | 67.52 | 68.46 | 67.1515 | 1297802 |
| 1717713600 | 69.9 | -0.23 | -0.33 | 69.79 | 71.07 | 69.79 | 1091274 |
| 1717627200 | 70.13 | 1.29 | 1.87 | 69.15 | 70.23 | 68.54 | 856928 |
| 1717540800 | 68.84 | -2.12 | -2.99 | 70.31 | 70.745 | 68.79 | 1177349 |
| 1717454400 | 70.96 | 0.36 | 0.51 | 71.45 | 71.45 | 70.42 | 534901 |
| 1717195200 | 70.6 | 0.68 | 0.97 | 70.39 | 71.48 | 69.655 | 1085918 |
| 1717108800 | 69.92 | 1.98 | 2.91 | 68.49 | 69.94 | 68.49 | 550102 |
| 1717022400 | 67.94 | -1.3 | -1.88 | 68.5 | 68.81 | 67.7004 | 796496 |
| 1716936000 | 69.24 | -1.26 | -1.79 | 71.02 | 71.28 | 68.8769 | 949539 |
| 1716590400 | 70.5 | 1.31 | 1.89 | 69.86 | 70.55 | 69.76 | 805517 |
| 1716504000 | 69.19 | -0.58 | -0.83 | 70.37 | 70.425 | 68.72 | 1306446 |
| 1716417600 | 69.77 | -1.53 | -2.15 | 70.58 | 71.03 | 68.9 | 2491393 |
| 1716331200 | 71.3 | -1.95 | -2.66 | 73 | 73.2 | 70.955 | 1656529 |
| 1716244800 | 73.25 | 0.2 | 0.27 | 73.07 | 73.72 | 72.79 | 1334515 |
| 1715985600 | 73.05 | 0.28 | 0.38 | 73 | 73.44 | 72.605 | 1494614 |
| 1715899200 | 72.77 | -1.57 | -2.11 | 74.11 | 74.77 | 72.66 | 2396023 |
| 1715812800 | 74.34 | 3.79 | 5.37 | 72.13 | 74.655 | 72.13 | 1618626 |
| 1715726400 | 70.55 | 0.45 | 0.64 | 70.87 | 71.12 | 70.21 | 915531 |
| 1715640000 | 70.1 | -0.04 | -0.06 | 70.02 | 70.3825 | 69.66 | 1327976 |
| 1715380800 | 70.14 | -0.14 | -0.20 | 70.31 | 70.535 | 69.89 | 685989 |
| 1715294400 | 70.28 | 0.91 | 1.31 | 69.48 | 70.56 | 69.268 | 1298744 |
| 1715208000 | 69.37 | -0.39 | -0.56 | 68.79 | 69.475 | 68.33 | 1782646 |
| 1715121600 | 69.76 | -0.27 | -0.39 | 70.33 | 70.58 | 69.64 | 983392 |
| 1715035200 | 70.03 | 1.25 | 1.82 | 69.65 | 70.37 | 69.19 | 1745905 |
| 1714776000 | 68.78 | 2.67 | 4.04 | 67.87 | 70.12 | 67.87 | 1915538 |
| 1714689600 | 66.11 | 0.47 | 0.72 | 66.37 | 66.55 | 65.209999 | 773518 |
| 1714603200 | 65.64 | 0.88 | 1.36 | 64.81 | 67.36 | 64.425 | 861394 |
| 1714516800 | 64.76 | -1.36 | -2.06 | 65.28 | 65.864999 | 64.73 | 931234 |
| 1714430400 | 66.12 | 0.52 | 0.79 | 66.069999 | 66.79 | 65.575 | 659610 |
| 1714171200 | 65.599999 | 1.33 | 2.07 | 64.93 | 66.269999 | 64.68 | 717433 |
| 1714084800 | 64.269999 | -0.52 | -0.80 | 62.96 | 64.5 | 62.36 | 875797 |
| 1713998400 | 64.79 | -0.82 | -1.25 | 65.45 | 66.2 | 64.37 | 794881 |
| 1713912000 | 65.61 | 2.92 | 4.66 | 63.17 | 65.76 | 62.82 | 1062538 |
| 1713825600 | 62.69 | 1.66 | 2.72 | 61.61 | 62.9875 | 61.145 | 1236137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
