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 | 6.72 | 9.15905683522 | 73.37 | 81.26 | 73.33 | 2585984 | 78.15311108 | CS |
| 4 | 7.78 | 10.7592310884 | 72.31 | 81.26 | 69.12 | 2234179 | 73.83283257 | CS |
| 12 | -2.96 | -3.5641180012 | 83.05 | 84.47 | 69.12 | 1929497 | 75.63055533 | CS |
| 26 | -6.46 | -7.46389370306 | 86.55 | 93.58 | 69.12 | 1746170 | 81.69923346 | CS |
| 52 | -1.83 | -2.23388671875 | 81.92 | 93.58 | 69.12 | 1817257 | 81.37938218 | CS |
| 156 | 20.03 | 33.34998335 | 60.06 | 107.31 | 56.75 | 1786015 | 83.73814526 | CS |
| 260 | 30.09 | 60.18 | 50 | 107.31 | 40 | 1695009 | 79.60707431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 80.09 | -0.17 | -0.21 | 81.26 | 81.26 | 79.81 | 1876984 |
| 1727130900 | 80.26 | 1.8 | 2.29 | 78.52 | 80.87 | 78.31 | 2830357 |
| 1726871700 | 78.46 | 1.89 | 2.47 | 76.69 | 79 | 75.9 | 4052325 |
| 1726785300 | 76.57 | 2.06 | 2.76 | 76.04 | 77.43 | 75.17 | 2079741 |
| 1726698900 | 74.51 | 1.17 | 1.60 | 73.73 | 75.75 | 73.66 | 2037359 |
| 1726612500 | 73.34 | 0.28 | 0.38 | 73.21 | 73.48 | 72.77 | 1186005 |
| 1726526100 | 73.06 | -0.16 | -0.22 | 73.94 | 73.97 | 72.7 | 1042320 |
| 1726266900 | 73.22 | 0.88 | 1.22 | 72.75 | 73.49 | 72.35 | 1358814 |
| 1726180500 | 72.34 | -0.01 | -0.01 | 71.97 | 72.67 | 71.06 | 974191 |
| 1726094100 | 72.35 | 1.63 | 2.30 | 71.02 | 72.42 | 69.96 | 1286978 |
| 1726007700 | 70.72 | 0.41 | 0.58 | 70.185 | 70.78 | 69.12 | 1514023 |
| 1725921300 | 70.31 | -0.53 | -0.75 | 70.59 | 71.01 | 69.95 | 2242103 |
| 1725662100 | 70.84 | -1.16 | -1.61 | 72.19 | 73.27 | 70.745 | 4671789 |
| 1725575700 | 72 | 1.58 | 2.24 | 71.06 | 72.21 | 70.04 | 5432888 |
| 1725489300 | 70.42 | -1.77 | -2.45 | 72.24 | 72.9 | 70.37 | 2044628 |
| 1725402900 | 72.19 | -2.3 | -3.09 | 72.805 | 72.95 | 70.8 | 3130652 |
| 1725057300 | 74.49 | 0.5 | 0.68 | 73.54 | 74.6 | 73.38 | 1670173 |
| 1724970900 | 73.99 | 2.01 | 2.79 | 72.42 | 74.04 | 71.92 | 1371977 |
| 1724884500 | 71.98 | -1 | -1.37 | 72.31 | 72.41 | 70.96 | 1357929 |
| 1724798100 | 72.98 | -0.91 | -1.23 | 73.71 | 74.02 | 72.62 | 1116851 |
| 1724711700 | 73.89 | 0.45 | 0.61 | 74.3 | 75.015 | 73.67 | 1769607 |
| 1724452500 | 73.44 | 1.83 | 2.56 | 72.14 | 73.45 | 72.07 | 1035778 |
| 1724366100 | 71.61 | -0.76 | -1.05 | 72.37 | 72.805 | 71.5412 | 1474825 |
| 1724279700 | 72.37 | -0.81 | -1.11 | 73.81 | 73.91 | 71.95 | 1095691 |
| 1724193300 | 73.18 | -1 | -1.35 | 74 | 74.26 | 72.525 | 1131737 |
| 1724106900 | 74.18 | 1.25 | 1.71 | 72.83 | 74.55 | 72.83 | 1367569 |
| 1723847700 | 72.93 | -0.13 | -0.18 | 72.48 | 73.1999 | 72.3 | 895609 |
| 1723761300 | 73.06 | 0.89 | 1.23 | 71.75 | 73.41 | 71.75 | 1155856 |
| 1723674900 | 72.17 | -0.08 | -0.11 | 72.66 | 72.66 | 71.99 | 908374 |
| 1723588500 | 72.25 | -1.12 | -1.53 | 72.59 | 72.88 | 71.99 | 1035708 |
| 1723502100 | 73.37 | 0.85 | 1.17 | 72.79 | 73.96 | 72.78 | 942709 |
| 1723242900 | 72.52 | 0.09 | 0.12 | 72.6 | 73.15 | 71.65 | 984750 |
| 1723156500 | 72.43 | 0.92 | 1.29 | 71.47 | 73.49 | 71.45 | 1499863 |
| 1723070100 | 71.51 | 0.79 | 1.12 | 71.99 | 72.87 | 71.39 | 1558787 |
| 1722983700 | 70.72 | -0.38 | -0.53 | 71.53 | 72.17 | 70.68 | 2101016 |
| 1722897300 | 71.1 | -1.33 | -1.84 | 69.88 | 71.55 | 69.42 | 3489257 |
| 1722638100 | 72.43 | -2.61 | -3.48 | 73.465 | 73.65 | 71.47 | 4304658 |
| 1722551700 | 75.04 | -1.29 | -1.69 | 76.8 | 77.23 | 74.515 | 2487932 |
| 1722465300 | 76.33 | 0.09 | 0.12 | 76.75 | 77.2685 | 76.03 | 2274364 |
| 1722378900 | 76.24 | -0.33 | -0.43 | 75.46 | 77.28 | 75.05 | 3903970 |
| 1722292500 | 76.57 | -1.22 | -1.57 | 77.83 | 77.83 | 75.96 | 3032225 |
| 1722033300 | 77.79 | 0.39 | 0.50 | 77.43 | 78.75 | 76.49 | 3768995 |
| 1721946900 | 77.4 | -0.26 | -0.33 | 77.79 | 78.32 | 77.26 | 1834368 |
| 1721860500 | 77.66 | -2.31 | -2.89 | 80.085 | 80.52 | 77.595 | 1827543 |
| 1721774100 | 79.97 | -1.28 | -1.58 | 80.79 | 80.985 | 78.9501 | 2006325 |
| 1721687700 | 81.25 | 0.24 | 0.30 | 81.02 | 81.635 | 80.54 | 903776 |
| 1721428500 | 81.01 | -0.33 | -0.41 | 80.28 | 81.24 | 79.84 | 1532115 |
| 1721342100 | 81.34 | -0.71 | -0.87 | 82.84 | 83 | 81.21 | 1503176 |
| 1721255700 | 82.05 | -0.78 | -0.94 | 83.3 | 84.25 | 81.93 | 2507802 |
| 1721169300 | 82.83 | -0.94 | -1.12 | 83.7 | 83.76 | 82.66 | 1877409 |
| 1721082900 | 83.77 | 0.28 | 0.34 | 83.58 | 84.245 | 83.03 | 1285244 |
| 1720823700 | 83.49 | 0.01 | 0.01 | 84.28 | 84.47 | 83.27 | 1575672 |
| 1720737300 | 83.48 | 0.46 | 0.55 | 83.56 | 84.13 | 82.76 | 1464326 |
| 1720650900 | 83.02 | 0.48 | 0.58 | 82.51 | 83.12 | 81.95 | 1201629 |
| 1720564500 | 82.54 | -0.06 | -0.07 | 82.45 | 82.81 | 81.75 | 1776883 |
| 1720478100 | 82.6 | 0.29 | 0.35 | 82.42 | 83.25 | 81.95 | 1158580 |
| 1720218900 | 82.31 | -1.32 | -1.58 | 83.31 | 83.66 | 81.8 | 1995870 |
| 1720040640 | 83.63 | 0.61 | 0.73 | 83.05 | 84.09 | 82.98 | 792760 |
| 1719959700 | 83.02 | 0.52 | 0.63 | 82.67 | 83.625 | 82.18 | 1557177 |
| 1719873300 | 82.5 | 0.31 | 0.38 | 82.19 | 82.93 | 81.43 | 1468513 |
| 1719614100 | 82.19 | -0.13 | -0.16 | 83.14 | 83.31 | 81.75 | 1814825 |
| 1719527700 | 82.32 | -0.42 | -0.51 | 83.05 | 83.46 | 82 | 1469732 |
| 1719441300 | 82.74 | -0.88 | -1.05 | 83.4 | 83.55 | 82.315 | 1441325 |
| 1719354900 | 83.62 | -1.16 | -1.37 | 84.52 | 84.52 | 83.14 | 1418479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
