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 | 0.82 | 0.997324252007 | 82.22 | 85.49 | 81.87 | 1247164 | 83.98114603 | CS |
| 4 | 4.08 | 5.16717325228 | 78.96 | 85.49 | 78.15 | 1588860 | 82.01823266 | CS |
| 12 | 11.76 | 16.4983164983 | 71.28 | 85.49 | 69 | 1821389 | 76.36516171 | CS |
| 26 | 14.96 | 21.9741480611 | 68.08 | 85.49 | 66.8835 | 1867077 | 74.3745775 | CS |
| 52 | 3.27 | 4.09928544566 | 79.77 | 85.49 | 59.13 | 1969786 | 70.22435982 | CS |
| 156 | -2.77 | -3.22806199744 | 85.81 | 107.35 | 59.13 | 1553347 | 79.5914733 | CS |
| 260 | -76.63 | -47.992735016 | 159.67 | 238 | 59.13 | 1294356 | 92.67865738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 83.92 | -0.58 | -0.69 | 84.31 | 84.71 | 83.53 | 1335696 |
| 1726612800 | 84.5 | -0.26 | -0.31 | 85.055 | 85.24 | 84.38 | 1226636 |
| 1726526400 | 84.76 | 1 | 1.19 | 85.49 | 85.49 | 84.325 | 1080113 |
| 1726267200 | 83.76 | 0.59 | 0.71 | 83.21 | 83.97 | 83.01 | 1199292 |
| 1726180800 | 83.17 | 0.58 | 0.70 | 82.22 | 83.27 | 81.87 | 1394082 |
| 1726094400 | 82.59 | -1.2 | -1.43 | 83.56 | 83.56 | 82.2 | 1154738 |
| 1726008000 | 83.79 | 0.55 | 0.66 | 83.345 | 84.495 | 83.345 | 1771777 |
| 1725921600 | 83.24 | 0.36 | 0.43 | 83.04 | 83.835 | 82.32 | 2787876 |
| 1725662400 | 82.88 | -0.16 | -0.19 | 83.32 | 83.58 | 82.65 | 1429444 |
| 1725576000 | 83.04 | 0.97 | 1.18 | 82.4 | 83.48 | 82.205 | 2513755 |
| 1725489600 | 82.07 | 0.87 | 1.07 | 81.22 | 82.68 | 80.95 | 3500209 |
| 1725403200 | 81.2 | 1.17 | 1.46 | 80.17 | 81.88 | 79.9818 | 2549377 |
| 1725057600 | 80.03 | 1 | 1.27 | 79.24 | 80.11 | 79.07 | 1902659 |
| 1724971200 | 79.03 | -0.67 | -0.84 | 79.99 | 80.09 | 78.74 | 971409 |
| 1724884800 | 79.7 | 0.44 | 0.56 | 79.05 | 80.15 | 78.75 | 1519770 |
| 1724798400 | 79.26 | 0.09 | 0.11 | 79.22 | 79.8 | 78.662 | 1044390 |
| 1724712000 | 79.17 | -0.13 | -0.16 | 79.36 | 80.1 | 79.14 | 948950 |
| 1724452800 | 79.3 | 0.59 | 0.75 | 78.89 | 79.38 | 78.59 | 1013923 |
| 1724366400 | 78.71 | -0.08 | -0.10 | 78.96 | 79.18 | 78.15 | 844250 |
| 1724280000 | 78.79 | 0.69 | 0.88 | 78.34 | 79.26 | 77.95 | 987713 |
| 1724193600 | 78.1 | -0.06 | -0.08 | 77.98 | 78.34 | 77.72 | 978276 |
| 1724107200 | 78.16 | 0.98 | 1.27 | 77.31 | 78.58 | 77.18 | 1540503 |
| 1723848000 | 77.18 | 0.34 | 0.44 | 76.755 | 77.47 | 76.73 | 1517794 |
| 1723761600 | 76.84 | -1.12 | -1.44 | 77.88 | 78.24 | 76.53 | 1419408 |
| 1723675200 | 77.96 | 0.64 | 0.83 | 77.78 | 78.78 | 77.3 | 1422483 |
| 1723588800 | 77.32 | 0.84 | 1.10 | 76.8382 | 77.43 | 76.4 | 753192 |
| 1723502400 | 76.48 | -1.15 | -1.48 | 77.49 | 77.49 | 76.39 | 1098110 |
| 1723243200 | 77.63 | -0.24 | -0.31 | 77.92 | 77.97 | 76.84 | 1158556 |
| 1723156800 | 77.87 | 0.26 | 0.34 | 77.14 | 78.05 | 76.98 | 1398050 |
| 1723070400 | 77.61 | 0.72 | 0.94 | 76.97 | 78.69 | 76.65 | 1567990 |
| 1722984000 | 76.89 | 0.6 | 0.79 | 76.6 | 78.11 | 76.565 | 2682852 |
| 1722897600 | 76.29 | -2.53 | -3.21 | 79.36 | 79.37 | 75.97 | 2902604 |
| 1722638400 | 78.82 | 0.76 | 0.97 | 78.82 | 79.31 | 76.86 | 2160221 |
| 1722552000 | 78.06 | 1.05 | 1.36 | 77.13 | 78.145 | 76.33 | 1435105 |
| 1722465600 | 77.01 | 0.14 | 0.18 | 76.91 | 77.9 | 76.375 | 2291046 |
| 1722379200 | 76.87 | 0.75 | 0.99 | 75.78 | 77.21 | 75.78 | 1698610 |
| 1722292800 | 76.12 | 0.33 | 0.44 | 75.79 | 76.815 | 75.46 | 1620988 |
| 1722033600 | 75.79 | 1.02 | 1.36 | 74.92 | 76.22 | 74.9 | 2667739 |
| 1721947200 | 74.77 | 0.54 | 0.73 | 74.35 | 76.44 | 74.35 | 1754253 |
| 1721860800 | 74.23 | 0.29 | 0.39 | 73.95 | 74.41 | 72.98 | 2169568 |
| 1721774400 | 73.94 | 0.63 | 0.86 | 73.32 | 74.34 | 73.07 | 1353250 |
| 1721688000 | 73.31 | -0.28 | -0.38 | 73.71 | 73.78 | 72.57 | 696486 |
| 1721428800 | 73.59 | -0.64 | -0.86 | 73.93 | 74.255 | 73.08 | 1549764 |
| 1721342400 | 74.23 | -0.22 | -0.30 | 73.98 | 75.39 | 73.7 | 1740252 |
| 1721256000 | 74.45 | 1.13 | 1.54 | 73.73 | 75.29 | 73.715 | 2918079 |
| 1721169600 | 73.32 | 0.57 | 0.78 | 73 | 73.395 | 72.26 | 1598155 |
| 1721083200 | 72.75 | 1.3 | 1.82 | 71.38 | 73.59 | 71.16 | 4088464 |
| 1720824000 | 71.45 | 0.26 | 0.37 | 71.8 | 72.214 | 71.3 | 2085702 |
| 1720737600 | 71.19 | -0.14 | -0.20 | 71.39 | 71.78 | 70.84 | 1899609 |
| 1720651200 | 71.33 | 1.26 | 1.80 | 70.42 | 71.67 | 70.15 | 2105295 |
| 1720564800 | 70.07 | 0.63 | 0.91 | 69.4 | 70.25 | 69 | 1541328 |
| 1720478400 | 69.44 | -1.44 | -2.03 | 70.68 | 70.71 | 69.335 | 1922149 |
| 1720219200 | 70.88 | 1.01 | 1.45 | 69.92 | 70.925 | 69.41 | 1551910 |
| 1720040640 | 69.87 | -0.37 | -0.53 | 70.36 | 70.62 | 69.53 | 1059623 |
| 1719960000 | 70.24 | 0.29 | 0.41 | 69.89 | 70.67 | 69.62 | 1781536 |
| 1719873600 | 69.95 | -0.99 | -1.40 | 70.85 | 72.3 | 69.925 | 2432432 |
| 1719614400 | 70.94 | 0.34 | 0.48 | 70.8 | 71.06 | 70.05 | 4136012 |
| 1719528000 | 70.6 | 2.93 | 4.33 | 71.28 | 72.11 | 70.07 | 5767113 |
| 1719441600 | 67.67 | -0.87 | -1.27 | 67.22 | 67.99 | 66.8835 | 3160733 |
| 1719355200 | 68.54 | -0.66 | -0.95 | 68.88 | 69.76 | 68.42 | 2095063 |
| 1719268800 | 69.2 | 0.52 | 0.76 | 68.59 | 70.13 | 68.27 | 2245187 |
| 1719009600 | 68.68 | 0.12 | 0.18 | 68.81 | 69.75 | 68.23 | 2287840 |
| 1718923200 | 68.56 | -0.07 | -0.10 | 68.36 | 69.1 | 68.13 | 1805538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
