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 | 5.68 | 7.20720720721 | 78.81 | 86.24 | 78.15 | 3479980 | 83.73485556 | CS |
| 4 | 12 | 16.5540074493 | 72.49 | 86.24 | 71.96 | 2533938 | 77.6958849 | CS |
| 12 | 11.37 | 15.5497811816 | 73.12 | 86.24 | 70.2 | 2168098 | 75.76125785 | CS |
| 26 | 8.49 | 11.1710526316 | 76 | 86.24 | 70.2 | 2324286 | 74.714637 | CS |
| 52 | 14.31 | 20.3904246224 | 70.18 | 86.24 | 62.78 | 2221165 | 72.87549902 | CS |
| 156 | -0.36 | -0.42427813789 | 84.85 | 104.87 | 58.615 | 2436581 | 77.39948598 | CS |
| 260 | 24.6 | 41.0753047253 | 59.89 | 104.87 | 42.1 | 2503407 | 73.67273594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 84.49 | 0.16 | 0.19 | 84.59 | 84.875 | 84.06 | 1565742 |
| 1721342400 | 84.33 | -1.01 | -1.18 | 85 | 86.24 | 83.88 | 2694271 |
| 1721256000 | 85.34 | 0.52 | 0.61 | 84.91 | 85.37 | 83.645 | 4074396 |
| 1721169600 | 84.82 | 5.88 | 7.45 | 79.5 | 84.83 | 78.15 | 6021901 |
| 1721083200 | 78.94 | 0.38 | 0.48 | 78.81 | 79.4 | 78.4 | 3253863 |
| 1720824000 | 78.56 | 2.08 | 2.72 | 76.8 | 79.42 | 76.61 | 2974417 |
| 1720737600 | 76.48 | 0.99 | 1.31 | 75.89 | 76.69 | 75.63 | 1831224 |
| 1720651200 | 75.49 | 1.07 | 1.44 | 74.45 | 75.52 | 74.15 | 1734199 |
| 1720564800 | 74.42 | 1.05 | 1.43 | 73.44 | 74.899 | 72.92 | 2043551 |
| 1720478400 | 73.37 | -0.35 | -0.47 | 72.98 | 73.72 | 72.65 | 2636914 |
| 1720219200 | 73.72 | -0.42 | -0.57 | 74.05 | 74.065 | 73.07 | 1539859 |
| 1720040640 | 74.14 | 0.28 | 0.38 | 74.37 | 74.72 | 73.785 | 929147 |
| 1719960000 | 73.86 | 0.3 | 0.41 | 73.47 | 73.96 | 73.195 | 1596168 |
| 1719873600 | 73.56 | 0.51 | 0.70 | 73.67 | 74.14 | 73.15 | 2154832 |
| 1719614400 | 73.05 | 0 | 0.00 | 73.05 | 73.05 | 73.05 | 0 |
| 1719528000 | 73.05 | 0.19 | 0.26 | 72.72 | 73.09 | 71.96 | 2394841 |
| 1719441600 | 72.86 | 0.28 | 0.39 | 72.13 | 73.01 | 71.96 | 3159904 |
| 1719355200 | 72.58 | -0.36 | -0.49 | 72.61 | 72.91 | 71.97 | 1695833 |
| 1719268800 | 72.94 | 0.7 | 0.97 | 72.49 | 73.61 | 72.215 | 1462658 |
| 1719009600 | 72.24 | -0.16 | -0.22 | 72.4 | 72.6 | 71.8 | 2361010 |
| 1718923200 | 72.4 | 0.03 | 0.04 | 72.13 | 72.8 | 72.05 | 1776758 |
| 1718750400 | 72.37 | 0.66 | 0.92 | 71.56 | 72.55 | 71.45 | 2525271 |
| 1718664000 | 71.71 | 0.8 | 1.13 | 70.67 | 71.825 | 70.2 | 1515283 |
| 1718404800 | 70.91 | -0.69 | -0.96 | 70.9 | 71.56 | 70.29 | 1395755 |
| 1718318400 | 71.6 | -0.54 | -0.75 | 71.69 | 71.84 | 70.68 | 1945661 |
| 1718232000 | 72.14 | 1.01 | 1.42 | 72.38 | 73.21 | 71.78 | 1824737 |
| 1718145600 | 71.13 | -3.22 | -4.33 | 73.81 | 74.16 | 70.67 | 3550717 |
| 1718059200 | 74.35 | -0.41 | -0.55 | 74.19 | 75.11 | 73.42 | 2723496 |
| 1717800000 | 74.76 | 0.26 | 0.35 | 74 | 75.52 | 73.98 | 2213609 |
| 1717713600 | 74.5 | 0.01 | 0.01 | 74.49 | 74.87 | 74.19 | 1497247 |
| 1717627200 | 74.49 | -0.16 | -0.21 | 74.82 | 74.99 | 74.325 | 1489795 |
| 1717540800 | 74.65 | -0.68 | -0.90 | 74.75 | 75.39 | 74.25 | 1425824 |
| 1717454400 | 75.33 | -0.26 | -0.34 | 75.55 | 75.95 | 74.45 | 1984249 |
| 1717195200 | 75.59 | 1.34 | 1.80 | 74.43 | 75.665 | 74.3 | 3859160 |
| 1717108800 | 74.25 | 0.42 | 0.57 | 74.07 | 74.4 | 73.435 | 1738742 |
| 1717022400 | 73.83 | -0.08 | -0.11 | 73.05 | 73.85 | 72.59 | 1760511 |
| 1716936000 | 73.91 | -1.48 | -1.96 | 75.25 | 75.565 | 73.64 | 1364213 |
| 1716590400 | 75.39 | 0.58 | 0.78 | 75.09 | 75.48 | 74.87 | 1309131 |
| 1716504000 | 74.81 | -1.68 | -2.20 | 76.46 | 76.6 | 74.31 | 3001495 |
| 1716417600 | 76.49 | -0.59 | -0.77 | 76.55 | 77.08 | 76.2 | 2740610 |
| 1716331200 | 77.08 | -0.07 | -0.09 | 77.15 | 77.52 | 77.01 | 1580438 |
| 1716244800 | 77.15 | -0.86 | -1.10 | 78.03 | 78.19 | 77.04 | 2845323 |
| 1715985600 | 78.01 | 0.38 | 0.49 | 77.98 | 78.05 | 77.35 | 1814980 |
| 1715899200 | 77.63 | 0.06 | 0.08 | 77.76 | 77.99 | 77.3 | 1713135 |
| 1715812800 | 77.57 | 1.01 | 1.32 | 77.02 | 77.74 | 76.71 | 1914298 |
| 1715726400 | 76.56 | 0.4 | 0.53 | 76.53 | 77 | 76.22 | 1830621 |
| 1715640000 | 76.16 | -0.42 | -0.55 | 76.9 | 77.16 | 76.02 | 1808361 |
| 1715380800 | 76.58 | 0.32 | 0.42 | 76.5 | 77.11 | 76.4839 | 1479474 |
| 1715294400 | 76.26 | 0.94 | 1.25 | 75.21 | 76.28 | 75.13 | 1416918 |
| 1715208000 | 75.32 | -0.03 | -0.04 | 75.12 | 75.57 | 75.03 | 1948768 |
| 1715121600 | 75.35 | 0.24 | 0.32 | 75.47 | 76.18 | 75.15 | 1899742 |
| 1715035200 | 75.11 | 0.72 | 0.97 | 75.01 | 75.32 | 74.53 | 1888315 |
| 1714776000 | 74.39 | 1.19 | 1.63 | 73.91 | 74.42 | 73.48 | 1623099 |
| 1714689600 | 73.2 | 0.09 | 0.12 | 73.71 | 73.91 | 72.845 | 1883400 |
| 1714603200 | 73.11 | 0.62 | 0.86 | 72.51 | 73.9 | 72.26 | 1840380 |
| 1714516800 | 72.49 | -1.5 | -2.03 | 73.55 | 73.75 | 72.41 | 1645050 |
| 1714430400 | 73.99 | 0.6 | 0.82 | 73.12 | 74.38 | 73.12 | 2492105 |
| 1714171200 | 73.39 | 0.1 | 0.14 | 73.35 | 74.44 | 73.03 | 2748812 |
| 1714084800 | 73.29 | -1 | -1.35 | 73.98 | 74.445 | 72.6 | 5837247 |
| 1713998400 | 74.29 | -0.1 | -0.13 | 73.7 | 74.75 | 73.55 | 8642089 |
| 1713912000 | 74.39 | -0.12 | -0.16 | 74.5 | 75.01 | 74.03 | 2423968 |
| 1713825600 | 74.51 | 1.14 | 1.55 | 73.79 | 74.74 | 73.21 | 1680016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
