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 | -2.79 | -4.01901469317 | 69.42 | 70.465 | 66.2316 | 148191 | 68.82346269 | CS |
| 4 | 11.52 | 20.903647251 | 55.11 | 71.55 | 54.75 | 278221 | 63.52999202 | CS |
| 12 | -19.42 | -22.5682742592 | 86.05 | 86.05 | 51.43 | 298354 | 65.0271451 | CS |
| 26 | -39.18 | -37.0286362348 | 105.81 | 111.39 | 51.43 | 213323 | 75.15042852 | CS |
| 52 | -51.12 | -43.4140127389 | 117.75 | 134.065 | 51.43 | 177253 | 90.52663777 | CS |
| 156 | -193.16 | -74.3523615228 | 259.79 | 271.12 | 51.43 | 206001 | 134.05091731 | CS |
| 260 | -39.49 | -37.2125895213 | 106.12 | 274.51 | 51.43 | 185150 | 163.93127948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747867200 | 66.629999 | -1.92 | -2.80 | 67.45 | 68.44 | 66.2316 | 136816 |
| 1747780800 | 68.55 | 0.06 | 0.09 | 68.3 | 68.8635 | 67.895 | 106774 |
| 1747694400 | 68.49 | -1.37 | -1.96 | 68.16 | 68.82 | 67.73 | 121272 |
| 1747435200 | 69.86 | 0.09 | 0.13 | 69.69 | 70.39 | 69.11 | 152802 |
| 1747348800 | 69.77 | -0.15 | -0.21 | 69.42 | 70.465 | 69.035 | 223292 |
| 1747262400 | 69.92 | -1.08 | -1.52 | 70.84 | 71.55 | 69.74 | 189441 |
| 1747176000 | 71 | 0.74 | 1.05 | 71.28 | 71.28 | 70 | 188722 |
| 1747089600 | 70.26 | 4.28 | 6.49 | 69 | 70.84 | 69 | 210920 |
| 1746830400 | 65.98 | 0.6 | 0.92 | 65.41 | 66.12 | 65.05 | 194111 |
| 1746744000 | 65.379999 | 1.78 | 2.80 | 64.59 | 65.965 | 63.725 | 306437 |
| 1746657600 | 63.6 | 0.68 | 1.08 | 63.47 | 64.025 | 62.74 | 408014 |
| 1746571200 | 62.92 | 0.6 | 0.96 | 61.39 | 63.775 | 61.39 | 365222 |
| 1746484800 | 62.32 | -1.66 | -2.59 | 63.49 | 63.96 | 62.3 | 283352 |
| 1746225600 | 63.98 | 0.28 | 0.44 | 65.25 | 66.64 | 63.94 | 317379 |
| 1746139200 | 63.7 | 1.89 | 3.06 | 62.18 | 63.8 | 60.9 | 390906 |
| 1746052800 | 61.81 | 2.38 | 4.00 | 61.73 | 62.665 | 59.37 | 596187 |
| 1745966400 | 59.43 | 1.73 | 3.00 | 57.57 | 59.73 | 56.94 | 404668 |
| 1745880000 | 57.7 | 0.29 | 0.51 | 56.95 | 57.925 | 56.7586 | 273336 |
| 1745620800 | 57.41 | 0.36 | 0.63 | 56.45 | 57.71 | 56.14 | 187566 |
| 1745534400 | 57.05 | 1.99 | 3.61 | 55.11 | 57.14 | 54.75 | 499642 |
| 1745448000 | 55.06 | -0.17 | -0.31 | 57.72 | 58.15 | 54.78 | 362818 |
| 1745361600 | 55.23 | 1.18 | 2.18 | 54.8 | 55.51 | 53.96 | 457156 |
| 1745275200 | 54.05 | 0.13 | 0.24 | 53 | 54.77 | 52.19 | 473254 |
| 1744929600 | 53.92 | 1.23 | 2.33 | 52.57 | 54.16 | 52.3 | 376814 |
| 1744843200 | 52.69 | -1.51 | -2.79 | 53.68 | 53.68 | 51.43 | 378643 |
| 1744756800 | 54.2 | -1.5 | -2.69 | 55.19 | 55.86 | 53.81 | 325546 |
| 1744670400 | 55.7 | -0.54 | -0.96 | 57.93 | 57.93 | 54.6 | 292737 |
| 1744411200 | 56.24 | 1.01 | 1.83 | 55.37 | 56.56 | 53.05 | 355880 |
| 1744324800 | 55.23 | -6.69 | -10.80 | 59.84 | 59.905 | 54.08 | 408226 |
| 1744238400 | 61.92 | 3.83 | 6.59 | 57.32 | 64.56 | 56.45 | 715052 |
| 1744152000 | 58.09 | -4.77 | -7.59 | 65.099999 | 65.44 | 56.9798 | 372939 |
| 1744065600 | 62.86 | 1.94 | 3.18 | 58.46 | 64.665 | 56.91 | 619674 |
| 1743806400 | 60.92 | -0.79 | -1.28 | 59.25 | 61.335 | 56.13 | 504089 |
| 1743720000 | 61.71 | -7.78 | -11.20 | 65.23 | 66.11 | 60.72 | 389600 |
| 1743633600 | 69.49 | 2.28 | 3.39 | 66.269999 | 69.64 | 66.269999 | 204837 |
| 1743547200 | 67.21 | -0.32 | -0.47 | 67.25 | 69.23 | 66.4163 | 268590 |
| 1743460800 | 67.53 | -0.05 | -0.07 | 67.75 | 68.2699 | 65.7 | 298818 |
| 1743201600 | 67.58 | -3.24 | -4.57 | 70.51 | 70.68 | 67.4 | 163500 |
| 1743115200 | 70.82 | 0.67 | 0.96 | 70.1 | 71.325 | 68.255 | 209927 |
| 1743028800 | 70.15 | -0.67 | -0.95 | 70.87 | 71.735 | 68.87 | 479225 |
| 1742942400 | 70.82 | -2.44 | -3.33 | 73.15 | 73.565 | 70.66 | 253299 |
| 1742856000 | 73.26 | 1.02 | 1.41 | 73.57 | 74.54 | 72.83 | 208038 |
| 1742596800 | 72.24 | -2.29 | -3.07 | 73.35 | 74.13 | 71.95 | 248301 |
| 1742510400 | 74.53 | -0.57 | -0.76 | 74.52 | 76.78 | 74 | 177033 |
| 1742424000 | 75.1 | -2.69 | -3.46 | 78.21 | 78.21 | 74.55 | 227404 |
| 1742337600 | 77.79 | -0.67 | -0.85 | 77.95 | 80.03 | 76.74 | 300160 |
| 1742251200 | 78.46 | 0.07 | 0.09 | 78.87 | 79.7 | 76.89 | 239315 |
| 1741992000 | 78.39 | 5.73 | 7.89 | 73.73 | 78.44 | 73.6 | 300015 |
| 1741905600 | 72.66 | -1.77 | -2.38 | 75 | 75.31 | 71.63 | 237816 |
| 1741819200 | 74.43 | -1.65 | -2.17 | 76.17 | 77.22 | 74.13 | 200737 |
| 1741732800 | 76.08 | 0.56 | 0.74 | 76.55 | 76.632 | 73.8 | 155722 |
| 1741646400 | 75.52 | -1.36 | -1.77 | 75.86 | 77.57 | 74.5395 | 164781 |
| 1741390800 | 76.88 | -0.31 | -0.40 | 77.76 | 78.0799 | 76.12 | 147560 |
| 1741304400 | 77.19 | -0.58 | -0.75 | 76.75 | 77.8 | 75.34 | 194096 |
| 1741218000 | 77.77 | 2.55 | 3.39 | 76 | 78.565 | 76 | 170119 |
| 1741131600 | 75.22 | 1.05 | 1.42 | 73.66 | 75.8 | 71.86 | 257617 |
| 1741045200 | 74.17 | -5.77 | -7.22 | 80.27 | 80.89 | 73.8525 | 272486 |
| 1740786000 | 79.94 | -0.93 | -1.15 | 80.8 | 82.815 | 79.45 | 262789 |
| 1740699600 | 80.87 | -4.38 | -5.14 | 86.05 | 86.05 | 80.53 | 196349 |
| 1740613200 | 85.25 | -0.43 | -0.50 | 86 | 86.4 | 84.53 | 112395 |
| 1740526800 | 85.68 | -0.29 | -0.34 | 85.77 | 87.26 | 84.705 | 209266 |
| 1740440400 | 85.97 | 0.1 | 0.12 | 87.04 | 89.87 | 85.86 | 216410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
