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 | 1.03 | 1.30462317923 | 78.95 | 80.3 | 73.15 | 1382918 | 77.18348685 | CS |
| 4 | 7.08 | 9.71193415638 | 72.9 | 83.33 | 69.05 | 1022553 | 75.7115384 | CS |
| 12 | -2.84 | -3.42912340014 | 82.82 | 85.53 | 69.05 | 787372 | 77.00754566 | CS |
| 26 | -4.22 | -5.01187648456 | 84.2 | 96.65 | 69.05 | 777112 | 82.46172787 | CS |
| 52 | -7.06 | -8.11121323529 | 87.04 | 99.675 | 66.47 | 729347 | 81.74950625 | CS |
| 156 | -20.14 | -20.1158609668 | 100.12 | 108.5125 | 61.89 | 681765 | 82.51341495 | CS |
| 260 | 32.85 | 69.7008274984 | 47.13 | 117.62 | 25.22 | 746126 | 74.66567236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 79.98 | 0.96 | 1.21 | 77.98 | 80.03 | 77.87 | 1573593 |
| 1721947200 | 79.02 | 5.51 | 7.50 | 74.85 | 80.3 | 74.33 | 2739821 |
| 1721860800 | 73.51 | -3.66 | -4.74 | 76.92 | 77.86 | 73.15 | 1665007 |
| 1721774400 | 77.17 | -0.8 | -1.03 | 75.38 | 77.68 | 74.58 | 1064716 |
| 1721688000 | 77.97 | 0.05 | 0.06 | 78.4 | 78.48 | 75.98 | 694537 |
| 1721428800 | 77.92 | -1.38 | -1.74 | 78.95 | 79.15 | 77.44 | 750511 |
| 1721342400 | 79.3 | -2.42 | -2.96 | 81.24 | 83.33 | 79.05 | 917499 |
| 1721256000 | 81.72 | -0.63 | -0.77 | 81.38 | 82.71 | 80.795 | 960658 |
| 1721169600 | 82.35 | 3.77 | 4.80 | 79.29 | 82.55 | 78.28 | 944255 |
| 1721083200 | 78.58 | 1.27 | 1.64 | 77.7 | 80.36 | 77.06 | 885898 |
| 1720824000 | 77.31 | 1.23 | 1.62 | 76.79 | 78.81 | 76.5 | 1057078 |
| 1720737600 | 76.08 | 4.84 | 6.79 | 73.28 | 76.33 | 73.07 | 1201396 |
| 1720651200 | 71.24 | 1.7 | 2.44 | 69.94 | 71.37 | 69.61 | 873829 |
| 1720564800 | 69.54 | -1.45 | -2.04 | 70.54 | 70.87 | 69.33 | 580084 |
| 1720478400 | 70.99 | 1.53 | 2.20 | 69.9 | 71.01 | 69.7 | 925433 |
| 1720219200 | 69.46 | -0.15 | -0.22 | 69.3 | 69.89 | 69.05 | 1047249 |
| 1720040640 | 69.61 | -0.17 | -0.24 | 69.68 | 70.735 | 69.61 | 519199 |
| 1719960000 | 69.78 | -1.04 | -1.47 | 70.59 | 70.7 | 69.46 | 855751 |
| 1719873600 | 70.82 | -0.17 | -0.24 | 72.9 | 73.14 | 70.5001 | 723035 |
| 1719614400 | 70.99 | 0 | 0.00 | 70.99 | 70.99 | 70.99 | 0 |
| 1719528000 | 70.99 | -0.32 | -0.45 | 71.28 | 71.32 | 69.91 | 1360115 |
| 1719441600 | 71.31 | -0.76 | -1.05 | 71.99 | 72.52 | 71.04 | 1055698 |
| 1719355200 | 72.07 | -3.24 | -4.30 | 74.72 | 75.31 | 71.945 | 775540 |
| 1719268800 | 75.31 | 1.14 | 1.54 | 74.66 | 76.03 | 74.5348 | 485809 |
| 1719009600 | 74.17 | 0.48 | 0.65 | 72.86 | 74.23 | 72.76 | 1383239 |
| 1718923200 | 73.69 | -0.07 | -0.09 | 73.39 | 74.22 | 73.01 | 916704 |
| 1718750400 | 73.76 | -1.02 | -1.36 | 74.67 | 74.79 | 73.5 | 636053 |
| 1718664000 | 74.78 | 0.3 | 0.40 | 74.12 | 75.72 | 73.66 | 554153 |
| 1718404800 | 74.48 | -0.68 | -0.90 | 74.38 | 74.78 | 73.06 | 800095 |
| 1718318400 | 75.16 | -1.01 | -1.33 | 75.97 | 76.56 | 74.61 | 572209 |
| 1718232000 | 76.17 | 0.53 | 0.70 | 77.7 | 78.82 | 76.07 | 638846 |
| 1718145600 | 75.64 | -1.37 | -1.78 | 76.64 | 76.64 | 75.32 | 653713 |
| 1718059200 | 77.01 | -0.17 | -0.22 | 76.02 | 77.41 | 75.93 | 596393 |
| 1717800000 | 77.18 | -0.05 | -0.06 | 76.11 | 77.25 | 76.01 | 628454 |
| 1717713600 | 77.23 | -0.82 | -1.05 | 77.62 | 78.1283 | 77.025 | 580671 |
| 1717627200 | 78.05 | 0.32 | 0.41 | 77.69 | 78.36 | 76.9 | 763199 |
| 1717540800 | 77.73 | -4.16 | -5.08 | 80.66 | 81.675 | 77.62 | 827017 |
| 1717454400 | 81.89 | -0.64 | -0.78 | 83.61 | 83.61 | 80.31 | 749664 |
| 1717195200 | 82.53 | 1.95 | 2.42 | 81.05 | 83.7 | 80.93 | 1248264 |
| 1717108800 | 80.58 | 3.38 | 4.38 | 77.5 | 80.78 | 77.5 | 601829 |
| 1717022400 | 77.2 | -0.84 | -1.08 | 76.75 | 77.68 | 76.59 | 486567 |
| 1716936000 | 78.04 | -1.43 | -1.80 | 79.49 | 79.88 | 78.01 | 471690 |
| 1716590400 | 79.47 | 0.27 | 0.34 | 79.83 | 80.38 | 79.01 | 550428 |
| 1716504000 | 79.2 | -1.72 | -2.13 | 81.43 | 81.43 | 78.79 | 678159 |
| 1716417600 | 80.92 | -0.01 | -0.01 | 81.51 | 82.03 | 80 | 583042 |
| 1716331200 | 80.93 | -0.64 | -0.78 | 81.22 | 81.69 | 80.47 | 424669 |
| 1716244800 | 81.57 | 0.13 | 0.16 | 81.6 | 82.33 | 80.81 | 484243 |
| 1715985600 | 81.44 | 0.08 | 0.10 | 81.23 | 81.505 | 80.51 | 433498 |
| 1715899200 | 81.36 | -1.52 | -1.83 | 82.52 | 82.6025 | 81.33 | 641726 |
| 1715812800 | 82.88 | -1.27 | -1.51 | 85.02 | 85.02 | 82.83 | 423519 |
| 1715726400 | 84.15 | 0.74 | 0.89 | 84.76 | 85.09 | 83.77 | 409418 |
| 1715640000 | 83.41 | 0.02 | 0.02 | 84.13 | 85.53 | 83.36 | 565758 |
| 1715380800 | 83.39 | -0.42 | -0.50 | 83.73 | 84.34 | 82.35 | 596383 |
| 1715294400 | 83.81 | 2.13 | 2.61 | 81.74 | 84.2 | 81.74 | 741690 |
| 1715208000 | 81.68 | -0.01 | -0.01 | 81.39 | 81.98 | 81.03 | 843858 |
| 1715121600 | 81.69 | -0.17 | -0.21 | 82.26 | 83.32 | 81.65 | 561656 |
| 1715035200 | 81.86 | 0.53 | 0.65 | 82.31 | 83.37 | 81.73 | 439136 |
| 1714776000 | 81.33 | 0.18 | 0.22 | 82.82 | 83.175 | 81.075 | 523769 |
| 1714689600 | 81.15 | 0.82 | 1.02 | 81.21 | 81.935 | 79.8401 | 504762 |
| 1714603200 | 80.33 | -0.31 | -0.38 | 80.65 | 81.92 | 79.65 | 614426 |
| 1714516800 | 80.64 | -1.47 | -1.79 | 81.47 | 82.27 | 80.56 | 463714 |
| 1714430400 | 82.11 | 1.03 | 1.27 | 81.99 | 82.55 | 81.2 | 502247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
