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 | 3.88 | 5.3428807491 | 72.62 | 77.3 | 71.74 | 187655 | 74.99262001 | SP |
| 4 | 5.38 | 7.56467941507 | 71.12 | 77.3 | 62.24 | 226897 | 69.78482722 | SP |
| 12 | 7.11 | 10.2464332036 | 69.39 | 81.2785 | 62.24 | 180084 | 72.73575284 | SP |
| 26 | 29.8 | 63.8115631692 | 46.7 | 83.36 | 46.6639 | 341709 | 70.62419872 | SP |
| 52 | 21.3 | 38.5869565217 | 55.2 | 83.36 | 43.77 | 328862 | 69.75018836 | SP |
| 156 | 21.3 | 38.5869565217 | 55.2 | 83.36 | 43.77 | 328862 | 69.75018836 | SP |
| 260 | 21.3 | 38.5869565217 | 55.2 | 83.36 | 43.77 | 328862 | 69.75018836 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 77.02 | 3.86 | 5.28 | 76.29 | 77.14 | 75.7302 | 274953 |
| 1721946600 | 73.16 | -1.08 | -1.45 | 72.67 | 73.65 | 71.74 | 182769 |
| 1721860200 | 74.24 | 0.04 | 0.05 | 75.64 | 75.95 | 74.24 | 173086 |
| 1721773800 | 74.2 | -3.05 | -3.95 | 75.37 | 76.21 | 74.08 | 176065 |
| 1721687400 | 77.25 | 1.19 | 1.56 | 76.5 | 77.3 | 75.42 | 143724 |
| 1721428200 | 76.06 | 4.1 | 5.70 | 72.62 | 76.42 | 72.56 | 262631 |
| 1721341800 | 71.96 | -1.18 | -1.61 | 73.49 | 73.55 | 71.6 | 141751 |
| 1721255400 | 73.14 | -0.66 | -0.89 | 73.22 | 73.96 | 72.381 | 77317 |
| 1721169000 | 73.8 | 2.03 | 2.83 | 72.34 | 73.86 | 71.45 | 483534 |
| 1721082600 | 71.77 | 6.57 | 10.08 | 71.12 | 72.34 | 70.75 | 300878 |
| 1720823400 | 65.2 | 0.31 | 0.48 | 65.155 | 66.29 | 65.0701 | 205715 |
| 1720737000 | 64.89 | -0.07 | -0.11 | 66.58 | 66.73 | 64.69 | 181342 |
| 1720650600 | 64.959999 | -0.5 | -0.76 | 65.65 | 65.67 | 64.86 | 165661 |
| 1720564200 | 65.459999 | 1.61 | 2.52 | 64.72 | 65.849999 | 64.5 | 139268 |
| 1720477800 | 63.85 | -0.11 | -0.17 | 64.69 | 64.95 | 62.24 | 233218 |
| 1720218600 | 63.96 | -4.45 | -6.50 | 62.93 | 64.519999 | 62.67 | 657969 |
| 1720040640 | 68.41 | -1.58 | -2.26 | 68.195 | 68.86 | 67.8 | 85894 |
| 1719959400 | 69.99 | -1.48 | -2.07 | 71.15 | 71.36 | 69.84 | 150893 |
| 1719873000 | 71.47 | 2.06 | 2.97 | 71.12 | 72.28 | 70.71 | 322425 |
| 1719613800 | 69.41 | 0 | 0.00 | 69.41 | 69.41 | 69.41 | 0 |
| 1719527400 | 69.41 | 0.43 | 0.62 | 69.64 | 70.55 | 69.41 | 62618 |
| 1719441000 | 68.98 | -1.07 | -1.53 | 69.64 | 70.12 | 68.68 | 87208 |
| 1719354600 | 70.05 | 2.94 | 4.38 | 69.35 | 70.46 | 69 | 183771 |
| 1719268200 | 67.11 | -5.56 | -7.65 | 69.31 | 69.77 | 66.76 | 401093 |
| 1719009000 | 72.67 | -0.94 | -1.28 | 71.95 | 72.78 | 71.66 | 163945 |
| 1718922600 | 73.61 | 0.82 | 1.13 | 73.905 | 74.06 | 72.9635 | 288751 |
| 1718749800 | 72.79 | -2.67 | -3.54 | 73.41 | 73.87 | 72.37 | 310578 |
| 1718663400 | 75.46 | 1.41 | 1.90 | 74.28 | 76.02 | 73.55 | 94818 |
| 1718404200 | 74.05 | -1.23 | -1.63 | 76.34 | 76.34 | 73.522 | 181246 |
| 1718317800 | 75.28 | -1.03 | -1.35 | 77 | 77.26 | 74.93 | 176667 |
| 1718231400 | 76.31 | 0.02 | 0.03 | 78.39 | 79.26 | 76.08 | 164591 |
| 1718145000 | 76.29 | -2.39 | -3.04 | 76.07 | 76.44 | 74.7 | 347405 |
| 1718058600 | 78.68 | 0.42 | 0.54 | 78.37 | 79.4 | 78.28 | 61559 |
| 1717799400 | 78.26 | -1.52 | -1.91 | 80.76 | 81.12 | 77.3 | 229282 |
| 1717713000 | 79.78 | -0.91 | -1.13 | 80.635 | 81.1 | 79.75 | 174102 |
| 1717626600 | 80.69 | 0.99 | 1.24 | 80.47 | 81.2785 | 79.655 | 102299 |
| 1717540200 | 79.7 | 1.4 | 1.79 | 78.59 | 80.52 | 78.39 | 236352 |
| 1717453800 | 78.3 | 1.78 | 2.33 | 78.96 | 79.6 | 77.69 | 155163 |
| 1717194600 | 76.52 | -1.22 | -1.57 | 77.72 | 77.72 | 75.31 | 140621 |
| 1717108200 | 77.74 | 1.74 | 2.29 | 77.22 | 78.77 | 77.01 | 134639 |
| 1717021800 | 76 | -1.38 | -1.78 | 76.75 | 76.88 | 75.93 | 44740 |
| 1716935400 | 77.38 | -0.93 | -1.18 | 77.43 | 77.54 | 76.03 | 135842 |
| 1716589800 | 78.305 | 2.37 | 3.11 | 76.28 | 78.47 | 75.81 | 119559 |
| 1716503400 | 75.94 | -2.94 | -3.73 | 78.47 | 78.53 | 75.49 | 175619 |
| 1716417000 | 78.88 | 0.57 | 0.73 | 78.99 | 80 | 78.41 | 299953 |
| 1716330600 | 78.31 | -1.07 | -1.35 | 80.32 | 80.68 | 78.3 | 181705 |
| 1716244200 | 79.38 | 3.43 | 4.52 | 75.87 | 79.43 | 75.61 | 115269 |
| 1715985000 | 75.95 | 2.16 | 2.93 | 75.05 | 76.3614 | 74.669 | 159871 |
| 1715898600 | 73.79 | -0.99 | -1.32 | 74.74 | 75.1844 | 73.1401 | 84693 |
| 1715812200 | 74.78 | 5.09 | 7.30 | 72.79 | 75.245 | 72.44 | 213600 |
| 1715725800 | 69.69 | -1.79 | -2.50 | 70.16 | 70.39 | 69.1726 | 70508 |
| 1715639400 | 71.48 | 2.81 | 4.09 | 71.07 | 71.81 | 70.82 | 118380 |
| 1715380200 | 68.67 | -1.92 | -2.72 | 71.16 | 71.39 | 68.14 | 118033 |
| 1715293800 | 70.59 | 0.25 | 0.36 | 69.48 | 70.89 | 68.9 | 75837 |
| 1715207400 | 70.34 | -1.05 | -1.47 | 70.21 | 71.05 | 69.895 | 42322 |
| 1715121000 | 71.39 | -0.1 | -0.14 | 71.96 | 72.78 | 71.19 | 84504 |
| 1715034600 | 71.49 | 1.12 | 1.59 | 72.04 | 72.7 | 70.97 | 88887 |
| 1714775400 | 70.37 | 3.18 | 4.73 | 69.39 | 70.5 | 69.31 | 174525 |
| 1714689000 | 67.19 | 2.8 | 4.35 | 66.44 | 67.42 | 65.9687 | 113297 |
| 1714602600 | 64.39 | -2.44 | -3.65 | 65.25 | 67.125 | 63.98 | 245244 |
| 1714516200 | 66.83 | -4.38 | -6.15 | 69.23 | 69.5005 | 66.7016 | 350061 |
| 1714429800 | 71.21 | -0.92 | -1.28 | 70.75 | 71.49 | 69.92 | 85305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
